Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 15.75 | 15.82 | 14.71 | 14.85 | 14.85 | -0.91 (-5.77%) | 256,200 |
4 Jan 2022 | USD | 15.71 | 16.07 | 15.66 | 15.76 | 15.76 | +0.13 (+0.83%) | 266,800 |
3 Jan 2022 | USD | 15.15 | 15.88 | 15.15 | 15.63 | 15.63 | +0.7 (+4.69%) | 218,300 |
31 Dec 2021 | USD | 15.32 | 15.54 | 14.9 | 14.93 | 14.93 | -0.44 (-2.86%) | 209,000 |
30 Dec 2021 | USD | 15.13 | 15.56 | 15 | 15.37 | 15.37 | +0.18 (+1.18%) | 329,700 |
29 Dec 2021 | USD | 15.04 | 15.32 | 14.87 | 15.19 | 15.19 | +0.08 (+0.53%) | 234,500 |
28 Dec 2021 | USD | 15.16 | 15.26 | 14.77 | 15.11 | 15.11 | -0.12 (-0.79%) | 311,500 |
27 Dec 2021 | USD | 14.84 | 15.3 | 14.63 | 15.23 | 15.23 | +0.38 (+2.56%) | 224,400 |
23 Dec 2021 | USD | 14.6 | 15 | 14.01 | 14.85 | 14.85 | +0.24 (+1.64%) | 538,900 |
22 Dec 2021 | USD | 14.95 | 15.15 | 14.54 | 14.61 | 14.61 | -0.33 (-2.21%) | 325,500 |
21 Dec 2021 | USD | 14.93 | 15.26 | 14.72 | 14.94 | 14.94 | +0.22 (+1.49%) | 332,800 |
20 Dec 2021 | USD | 15.1 | 15.1 | 14.2 | 14.72 | 14.72 | -0.6 (-3.92%) | 195,500 |
17 Dec 2021 | USD | 14.93 | 15.35 | 14.33 | 15.32 | 15.32 | +0.35 (+2.34%) | 420,900 |
16 Dec 2021 | USD | 15.19 | 15.31 | 14.65 | 14.97 | 14.97 | -0.08 (-0.53%) | 558,700 |
15 Dec 2021 | USD | 14.51 | 15.1 | 13.82 | 15.05 | 15.05 | +0.54 (+3.72%) | 556,500 |
14 Dec 2021 | USD | 14.07 | 14.8 | 14 | 14.51 | 14.51 | +0.29 (+2.04%) | 317,600 |
13 Dec 2021 | USD | 14.58 | 14.7 | 13.97 | 14.22 | 14.22 | -0.5 (-3.40%) | 398,200 |
10 Dec 2021 | USD | 15.09 | 15.18 | 14.32 | 14.72 | 14.72 | -0.17 (-1.14%) | 434,300 |
9 Dec 2021 | USD | 15.46 | 15.82 | 14.85 | 14.89 | 14.89 | -0.74 (-4.73%) | 277,900 |
8 Dec 2021 | USD | 15.5 | 15.9 | 15.23 | 15.63 | 15.63 | +0.13 (+0.84%) | 297,540 |
7 Dec 2021 | USD | 15.7 | 16.36 | 15.4 | 15.5 | 15.5 | +0.26 (+1.71%) | 604,535 |
6 Dec 2021 | USD | 14.32 | 15.53 | 13.99 | 15.24 | 15.24 | +1.07 (+7.55%) | 1,091,289 |
3 Dec 2021 | USD | 15.61 | 15.63 | 13.21 | 14.17 | 14.17 | -1.31 (-8.46%) | 2,394,300 |
2 Dec 2021 | USD | 14.62 | 17 | 14.17 | 15.48 | 15.48 | -5.1 (-24.78%) | 3,323,300 |
1 Dec 2021 | USD | 22.21 | 22.86 | 20.23 | 20.58 | 20.58 | -1.01 (-4.68%) | 642,000 |
30 Nov 2021 | USD | 22.16 | 22.37 | 21.32 | 21.59 | 21.59 | -0.84 (-3.74%) | 344,700 |
29 Nov 2021 | USD | 23.63 | 24.19 | 22.09 | 22.43 | 22.43 | -0.85 (-3.65%) | 342,900 |
26 Nov 2021 | USD | 23.34 | 23.99 | 22.82 | 23.28 | 23.28 | -1.05 (-4.32%) | 124,800 |
24 Nov 2021 | USD | 23.92 | 24.46 | 23.33 | 24.33 | 24.33 | +0.04 (+0.16%) | 171,300 |
23 Nov 2021 | USD | 24.97 | 25.06 | 23.7 | 24.29 | 24.29 | -0.45 (-1.82%) | 279,400 |