Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 13.84 | 14.58 | 13.14 | 13.21 | 13.21 | -0.67 (-4.83%) | 93,800 |
29 Dec 2021 | USD | 13.33 | 14.12 | 12.51 | 13.88 | 13.88 | +0.53 (+3.97%) | 95,300 |
28 Dec 2021 | USD | 14.15 | 14.15 | 13.14 | 13.35 | 13.35 | -0.93 (-6.51%) | 82,000 |
27 Dec 2021 | USD | 14.83 | 14.83 | 13.22 | 14.28 | 14.28 | -0.56 (-3.77%) | 122,100 |
23 Dec 2021 | USD | 15.64 | 15.64 | 14.54 | 14.84 | 14.84 | -0.2 (-1.33%) | 206,100 |
22 Dec 2021 | USD | 14.92 | 15.15 | 14.38 | 15.04 | 15.04 | +0.12 (+0.80%) | 157,400 |
21 Dec 2021 | USD | 14.36 | 15.76 | 13.835 | 14.92 | 14.92 | +0.79 (+5.59%) | 131,800 |
20 Dec 2021 | USD | 12.99 | 15.25 | 12.68 | 14.13 | 14.13 | +0.83 (+6.24%) | 280,600 |
17 Dec 2021 | USD | 13.94 | 14.27 | 12.56 | 13.3 | 13.3 | -0.79 (-5.61%) | 2,024,100 |
16 Dec 2021 | USD | 15 | 16.64 | 13.93 | 14.09 | 14.09 | -0.97 (-6.44%) | 257,900 |
15 Dec 2021 | USD | 14.12 | 15.43 | 13.25 | 15.06 | 15.06 | +1.3 (+9.45%) | 202,900 |
14 Dec 2021 | USD | 14 | 14 | 13.01 | 13.76 | 13.76 | -0.45 (-3.17%) | 128,700 |
13 Dec 2021 | USD | 14.2 | 14.73 | 13.04 | 14.21 | 14.21 | +0.11 (+0.78%) | 170,500 |
10 Dec 2021 | USD | 15.55 | 15.63 | 14.05 | 14.1 | 14.1 | -1.51 (-9.67%) | 110,100 |
9 Dec 2021 | USD | 16.26 | 16.83 | 15.36 | 15.61 | 15.61 | -0.87 (-5.28%) | 81,100 |
8 Dec 2021 | USD | 14.23 | 16.949 | 13.69 | 16.48 | 16.48 | +1.99 (+13.73%) | 211,272 |
7 Dec 2021 | USD | 12.59 | 14.81 | 12.59 | 14.49 | 14.49 | +1.93 (+15.37%) | 225,186 |
6 Dec 2021 | USD | 12.14 | 13.42 | 11.82 | 12.56 | 12.56 | +0.56 (+4.67%) | 194,472 |
3 Dec 2021 | USD | 13 | 13.475 | 11.19 | 12 | 12 | -0.92 (-7.12%) | 143,500 |
2 Dec 2021 | USD | 13.4 | 13.4 | 12.69 | 12.92 | 12.92 | -0.43 (-3.22%) | 95,800 |
1 Dec 2021 | USD | 14.72 | 15.18 | 13.29 | 13.35 | 13.35 | -0.955 (-6.68%) | 109,800 |
30 Nov 2021 | USD | 14.4 | 14.45 | 12.85 | 14.305 | 14.305 | -0.125 (-0.87%) | 110,400 |
29 Nov 2021 | USD | 15.37 | 16.33 | 14.3 | 14.43 | 14.43 | -0.83 (-5.44%) | 193,000 |
26 Nov 2021 | USD | 13.65 | 15.91 | 13.31 | 15.26 | 15.26 | +1.14 (+8.07%) | 108,100 |
24 Nov 2021 | USD | 13.25 | 14.6 | 13.04 | 14.12 | 14.12 | +1.09 (+8.37%) | 115,800 |
23 Nov 2021 | USD | 13.51 | 13.62 | 12.15 | 13.03 | 13.03 | -0.72 (-5.24%) | 101,100 |
22 Nov 2021 | USD | 15.58 | 15.58 | 13.56 | 13.75 | 13.75 | -1.7 (-11.00%) | 114,900 |
19 Nov 2021 | USD | 15.85 | 16.029 | 14.44 | 15.45 | 15.45 | -0.65 (-4.04%) | 91,600 |
18 Nov 2021 | USD | 16.57 | 16.8 | 15.84 | 16.1 | 16.1 | -0.5 (-3.01%) | 147,400 |
17 Nov 2021 | USD | 16.6 | 16.86 | 16.28 | 16.6 | 16.6 | -0.1 (-0.60%) | 137,600 |