Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 13.48 | 13.61 | 12.76 | 12.84 | 12.84 | -0.77 (-5.66%) | 146,900 |
4 Jan 2022 | USD | 14.03 | 14.185 | 13.29 | 13.61 | 13.61 | -0.3 (-2.16%) | 166,600 |
3 Jan 2022 | USD | 13.27 | 14.04 | 13.14 | 13.91 | 13.91 | +0.68 (+5.14%) | 152,200 |
31 Dec 2021 | USD | 13.55 | 14 | 13.2 | 13.23 | 13.23 | -0.35 (-2.58%) | 59,900 |
30 Dec 2021 | USD | 13.18 | 14 | 13.18 | 13.58 | 13.58 | +0.34 (+2.57%) | 82,900 |
29 Dec 2021 | USD | 14.11 | 14.11 | 13.16 | 13.24 | 13.24 | -0.77 (-5.50%) | 640,000 |
28 Dec 2021 | USD | 14.02 | 14.4 | 13.93 | 14.01 | 14.01 | -0.09 (-0.64%) | 118,900 |
27 Dec 2021 | USD | 14.47 | 14.54 | 13.99 | 14.1 | 14.1 | -0.34 (-2.35%) | 103,000 |
23 Dec 2021 | USD | 14.08 | 14.5 | 14.08 | 14.44 | 14.44 | +0.34 (+2.41%) | 86,400 |
22 Dec 2021 | USD | 13.94 | 14.13 | 13.67 | 14.1 | 14.1 | +0.19 (+1.37%) | 149,000 |
21 Dec 2021 | USD | 13.44 | 13.98 | 13.25 | 13.91 | 13.91 | +0.54 (+4.04%) | 237,400 |
20 Dec 2021 | USD | 12.91 | 13.63 | 12.58 | 13.37 | 13.37 | +0.17 (+1.29%) | 203,200 |
17 Dec 2021 | USD | 13.17 | 13.745 | 12.85 | 13.2 | 13.2 | +0.05 (+0.38%) | 538,300 |
16 Dec 2021 | USD | 13.63 | 13.88 | 13.08 | 13.15 | 13.15 | -0.42 (-3.10%) | 256,500 |
15 Dec 2021 | USD | 13.13 | 13.69 | 12.57 | 13.57 | 13.57 | +0.41 (+3.12%) | 259,000 |
14 Dec 2021 | USD | 13.48 | 13.94 | 12.96 | 13.16 | 13.16 | -0.55 (-4.01%) | 194,800 |
13 Dec 2021 | USD | 13.35 | 13.95 | 13.28 | 13.71 | 13.71 | +0.2 (+1.48%) | 201,400 |
10 Dec 2021 | USD | 13.49 | 14.08 | 13.03 | 13.51 | 13.51 | -0.22 (-1.60%) | 164,400 |
9 Dec 2021 | USD | 13.52 | 14.2 | 13.52 | 13.73 | 13.73 | +0.17 (+1.25%) | 169,100 |
8 Dec 2021 | USD | 13.3 | 13.7 | 13.13 | 13.56 | 13.56 | +0.37 (+2.81%) | 285,966 |
7 Dec 2021 | USD | 12.92 | 13.5 | 12.6 | 13.19 | 13.19 | +0.71 (+5.69%) | 233,452 |
6 Dec 2021 | USD | 12.41 | 12.8557 | 11.99 | 12.48 | 12.48 | +0.12 (+0.97%) | 207,259 |
3 Dec 2021 | USD | 13.54 | 13.64 | 12.12 | 12.36 | 12.36 | -1.09 (-8.10%) | 402,000 |
2 Dec 2021 | USD | 13.79 | 14.025 | 13.195 | 13.45 | 13.45 | -0.18 (-1.32%) | 557,000 |
1 Dec 2021 | USD | 14.86 | 14.96 | 13.6 | 13.63 | 13.63 | -0.87 (-6%) | 456,000 |
30 Nov 2021 | USD | 14.68 | 14.95 | 14.27 | 14.5 | 14.5 | -0.31 (-2.09%) | 518,400 |
29 Nov 2021 | USD | 15.4 | 16.36 | 14.67 | 14.81 | 14.81 | -0.27 (-1.79%) | 132,400 |
26 Nov 2021 | USD | 15.63 | 15.98 | 14.905 | 15.08 | 15.08 | -0.86 (-5.40%) | 123,200 |
24 Nov 2021 | USD | 15.9 | 16.41 | 15.72 | 15.94 | 15.94 | -0.05 (-0.31%) | 108,500 |
23 Nov 2021 | USD | 16.16 | 16.93 | 15.48 | 15.99 | 15.99 | -0.28 (-1.72%) | 485,100 |