Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 14.05 | 14.55 | 12.92 | 13.29 | 13.29 | -0.42 (-3.06%) | 278,800 |
4 Jan 2022 | USD | 13.29 | 14.14 | 13.28 | 13.71 | 13.71 | +0.6 (+4.58%) | 548,100 |
3 Jan 2022 | USD | 13.02 | 13.52 | 12.85 | 13.11 | 13.11 | +0.15 (+1.16%) | 115,600 |
31 Dec 2021 | USD | 12.78 | 13.02 | 12.78 | 12.96 | 12.96 | +0.13 (+1.01%) | 255,100 |
30 Dec 2021 | USD | 12.94 | 13.14 | 12.6 | 12.83 | 12.83 | -0.15 (-1.16%) | 93,600 |
29 Dec 2021 | USD | 12.52 | 13.02 | 12.35 | 12.98 | 12.98 | +0.42 (+3.34%) | 125,900 |
28 Dec 2021 | USD | 12.44 | 12.66 | 12.26 | 12.56 | 12.56 | +0.12 (+0.96%) | 165,200 |
27 Dec 2021 | USD | 12.05 | 12.54 | 11.75 | 12.44 | 12.44 | +0.29 (+2.39%) | 206,400 |
23 Dec 2021 | USD | 11.59 | 12.275 | 11.22 | 12.15 | 12.15 | +0.62 (+5.38%) | 178,400 |
22 Dec 2021 | USD | 11.56 | 11.72 | 11.4 | 11.53 | 11.53 | +0.01 (+0.09%) | 330,700 |
21 Dec 2021 | USD | 11.79 | 12.035 | 11.46 | 11.52 | 11.52 | -0.04 (-0.35%) | 360,700 |
20 Dec 2021 | USD | 11.56 | 11.76 | 11.22 | 11.56 | 11.56 | -0.11 (-0.94%) | 86,400 |
17 Dec 2021 | USD | 11.3 | 11.83 | 11.3 | 11.67 | 11.67 | +0.25 (+2.19%) | 219,900 |
16 Dec 2021 | USD | 11.75 | 11.78 | 11.3 | 11.42 | 11.42 | -0.24 (-2.06%) | 146,400 |
15 Dec 2021 | USD | 11.53 | 11.8 | 11.38 | 11.66 | 11.66 | +0.18 (+1.57%) | 152,900 |
14 Dec 2021 | USD | 11.7 | 11.795 | 11.41 | 11.48 | 11.48 | -0.31 (-2.63%) | 196,300 |
13 Dec 2021 | USD | 11.78 | 11.95 | 11.57 | 11.79 | 11.79 | -0.1 (-0.84%) | 138,900 |
10 Dec 2021 | USD | 12.1 | 12.52 | 11.7 | 11.89 | 11.89 | -0.2 (-1.65%) | 88,700 |
9 Dec 2021 | USD | 12.01 | 12.64 | 12.01 | 12.09 | 12.09 | -0.11 (-0.90%) | 124,400 |
8 Dec 2021 | USD | 12.1 | 12.29 | 12.1 | 12.2 | 12.2 | +0.1 (+0.83%) | 68,145 |
7 Dec 2021 | USD | 12.11 | 12.4638 | 11.89 | 12.1 | 12.1 | +0.26 (+2.20%) | 113,544 |
6 Dec 2021 | USD | 12.01 | 12.07 | 11.61 | 11.84 | 11.84 | +0.02 (+0.17%) | 209,286 |
3 Dec 2021 | USD | 12.765 | 12.765 | 11.8 | 11.82 | 11.82 | -0.8 (-6.34%) | 298,600 |
2 Dec 2021 | USD | 12.45 | 12.69 | 12.18 | 12.62 | 12.62 | +0.1 (+0.80%) | 165,700 |
1 Dec 2021 | USD | 12.91 | 13.34 | 12.455 | 12.52 | 12.52 | -0.37 (-2.87%) | 403,700 |
30 Nov 2021 | USD | 13.04 | 13.26 | 12.73 | 12.89 | 12.89 | -0.25 (-1.90%) | 337,289 |
29 Nov 2021 | USD | 13.42 | 13.535 | 12.92 | 13.14 | 13.14 | -0.05 (-0.38%) | 294,005 |
26 Nov 2021 | USD | 13.2 | 13.48 | 12.79 | 13.19 | 13.19 | -0.45 (-3.30%) | 149,000 |
24 Nov 2021 | USD | 13 | 13.839 | 13 | 13.64 | 13.64 | +0.44 (+3.33%) | 107,400 |
23 Nov 2021 | USD | 13.64 | 13.73 | 12.63 | 13.2 | 13.2 | -0.43 (-3.15%) | 332,400 |