Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 13.43 | 13.44 | 13.24 | 13.4 | 13.4 | -0.05 (-0.37%) | 19,200 |
28 Dec 2021 | USD | 13.19 | 13.45 | 13.17 | 13.45 | 13.45 | +0.15 (+1.13%) | 18,500 |
27 Dec 2021 | USD | 13.38 | 13.38 | 13.24 | 13.3 | 13.3 | -0.09 (-0.67%) | 29,300 |
23 Dec 2021 | USD | 13.31 | 13.41 | 13.28 | 13.39 | 13.39 | +0.2 (+1.52%) | 32,500 |
22 Dec 2021 | USD | 13.16 | 13.2 | 12.99 | 13.19 | 13.19 | +0.04 (+0.30%) | 24,300 |
21 Dec 2021 | USD | 13.29 | 13.29 | 13.13 | 13.15 | 13.15 | +0.02 (+0.15%) | 15,300 |
20 Dec 2021 | USD | 13.02 | 13.24 | 12.99 | 13.13 | 13.13 | +0.16 (+1.23%) | 34,100 |
17 Dec 2021 | USD | 13.28 | 13.28 | 12.91 | 12.97 | 12.97 | -0.45 (-3.35%) | 46,300 |
16 Dec 2021 | USD | 13.36 | 13.42 | 13.02 | 13.42 | 13.42 | +0.07 (+0.52%) | 80,200 |
15 Dec 2021 | USD | 13.53 | 13.62 | 13.29 | 13.35 | 13.35 | +0.37 (+2.85%) | 210,400 |
14 Dec 2021 | USD | 13.05 | 13.24 | 12.92 | 12.98 | 12.98 | +0.48 (+3.84%) | 167,400 |
13 Dec 2021 | USD | 12.51 | 12.65 | 12.5 | 12.5 | 12.5 | -0.09 (-0.71%) | 40,900 |
10 Dec 2021 | USD | 12.54 | 12.71 | 12.49 | 12.59 | 12.59 | +0.2 (+1.61%) | 83,300 |
9 Dec 2021 | USD | 12.66 | 12.66 | 12.34 | 12.39 | 12.39 | -0.08 (-0.64%) | 89,870 |
8 Dec 2021 | USD | 12.51 | 12.54 | 12.4 | 12.47 | 12.47 | +0.24 (+1.96%) | 12,569 |
7 Dec 2021 | USD | 12.31 | 12.458 | 12.22 | 12.23 | 12.23 | +0.37 (+3.12%) | 82,376 |
6 Dec 2021 | USD | 11.84 | 11.95 | 11.72 | 11.86 | 11.86 | +0.05 (+0.42%) | 102,895 |
3 Dec 2021 | USD | 12.11 | 12.14 | 11.77 | 11.81 | 11.81 | -0.7 (-5.60%) | 57,600 |
2 Dec 2021 | USD | 12.33 | 12.55 | 12.33 | 12.51 | 12.51 | +0.45 (+3.73%) | 153,200 |
1 Dec 2021 | USD | 12.55 | 12.57 | 12 | 12.06 | 12.06 | -0.46 (-3.67%) | 159,100 |
30 Nov 2021 | USD | 12.57 | 12.78 | 12.33 | 12.52 | 12.52 | 0.0 (0.0%) | 142,300 |
29 Nov 2021 | USD | 12.54 | 12.62 | 12.44 | 12.52 | 12.52 | +0.05 (+0.40%) | 162,200 |
26 Nov 2021 | USD | 12.5 | 12.5 | 12.35 | 12.47 | 12.47 | -0.6 (-4.59%) | 53,900 |
24 Nov 2021 | USD | 13.23 | 13.36 | 13.07 | 13.07 | 13.07 | -0.57 (-4.18%) | 140,100 |
23 Nov 2021 | USD | 13.63 | 13.7 | 13.25 | 13.64 | 13.64 | -0.04 (-0.29%) | 125,400 |
22 Nov 2021 | USD | 14.1 | 14.1 | 13.57 | 13.68 | 13.68 | -0.52 (-3.66%) | 27,800 |
19 Nov 2021 | USD | 14.34 | 14.34 | 13.8 | 14.2 | 14.2 | +0.3 (+2.16%) | 91,902 |
18 Nov 2021 | USD | 13.92 | 14.0999 | 13.6801 | 13.9 | 13.9 | +0.25 (+1.83%) | 186,075 |
17 Nov 2021 | USD | 14.2 | 14.34 | 13.5 | 13.65 | 13.65 | -0.282 (-2.02%) | 103,271 |
16 Nov 2021 | USD | 13.72 | 14.1 | 13.68 | 13.932 | 13.932 | -0.118 (-0.84%) | 219,391 |