Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 14.84 | 15.08 | 14.75 | 15.01 | 15.01 | +0.2 (+1.35%) | 134,800 |
30 Dec 2021 | USD | 15 | 15.21 | 14.78 | 14.81 | 14.81 | -0.2 (-1.33%) | 149,500 |
29 Dec 2021 | USD | 14.94 | 15.05 | 14.84 | 15.01 | 15.01 | +0.12 (+0.81%) | 268,900 |
28 Dec 2021 | USD | 14.93 | 15.08 | 14.87 | 14.89 | 14.89 | -0.01 (-0.07%) | 110,000 |
27 Dec 2021 | USD | 14.78 | 14.96 | 14.68 | 14.9 | 14.9 | +0.22 (+1.50%) | 136,900 |
23 Dec 2021 | USD | 14.58 | 14.8 | 14.58 | 14.68 | 14.68 | +0.16 (+1.10%) | 81,400 |
22 Dec 2021 | USD | 14.45 | 14.6 | 14.41 | 14.52 | 14.52 | +0.01 (+0.07%) | 102,900 |
21 Dec 2021 | USD | 14.45 | 14.65 | 14.43 | 14.51 | 14.51 | +0.15 (+1.04%) | 106,200 |
20 Dec 2021 | USD | 14.51 | 14.6 | 14.13 | 14.36 | 14.36 | -0.39 (-2.64%) | 173,300 |
17 Dec 2021 | USD | 14.76 | 14.97 | 14.67 | 14.75 | 14.75 | -0.09 (-0.61%) | 215,200 |
16 Dec 2021 | USD | 14.81 | 15.04 | 14.69 | 14.84 | 14.84 | +0.13 (+0.88%) | 165,900 |
15 Dec 2021 | USD | 14.35 | 14.81 | 14.3 | 14.71 | 14.71 | +0.32 (+2.22%) | 270,800 |
14 Dec 2021 | USD | 14.34 | 14.59 | 14.27 | 14.39 | 14.39 | +0.05 (+0.35%) | 355,200 |
13 Dec 2021 | USD | 14.5 | 14.62 | 14.26 | 14.34 | 14.34 | -0.23 (-1.58%) | 185,100 |
10 Dec 2021 | USD | 14.69 | 14.79 | 14.55 | 14.57 | 14.57 | -0.01 (-0.07%) | 104,500 |
9 Dec 2021 | USD | 14.58 | 14.74 | 14.46 | 14.58 | 14.58 | -0.05 (-0.34%) | 132,000 |
8 Dec 2021 | USD | 14.47 | 14.72 | 14.41 | 14.63 | 14.63 | +0.14 (+0.97%) | 118,710 |
7 Dec 2021 | USD | 14.53 | 14.6 | 14.4 | 14.49 | 14.49 | +0.06 (+0.42%) | 146,690 |
6 Dec 2021 | USD | 14.3 | 14.88 | 14.3 | 14.43 | 14.43 | +0.19 (+1.33%) | 157,813 |
3 Dec 2021 | USD | 14.31 | 14.4 | 14.09 | 14.24 | 14.24 | 0.0 (0.0%) | 149,300 |
2 Dec 2021 | USD | 14.05 | 14.38 | 13.93 | 14.24 | 14.24 | +0.33 (+2.37%) | 136,700 |
1 Dec 2021 | USD | 14.15 | 14.29 | 13.9 | 13.91 | 13.91 | -0.09 (-0.64%) | 152,300 |
30 Nov 2021 | USD | 14.26 | 14.5172 | 13.91 | 14 | 14 | -0.48 (-3.31%) | 173,260 |
29 Nov 2021 | USD | 14.79 | 14.79 | 14.16 | 14.48 | 14.48 | +0.03 (+0.21%) | 145,106 |
26 Nov 2021 | USD | 14.51 | 14.7 | 14.08 | 14.45 | 14.45 | -0.45 (-3.02%) | 101,800 |
24 Nov 2021 | USD | 14.92 | 15.23 | 14.75 | 14.9 | 14.9 | -0.02 (-0.13%) | 129,400 |
23 Nov 2021 | USD | 14.87 | 15.01 | 14.8 | 14.92 | 14.92 | +0.15 (+1.02%) | 129,300 |
22 Nov 2021 | USD | 14.24 | 14.92 | 14.08 | 14.77 | 14.77 | +0.85 (+6.11%) | 245,300 |
19 Nov 2021 | USD | 13.93 | 14.04 | 13.85 | 13.92 | 13.92 | -0.11 (-0.78%) | 62,400 |
18 Nov 2021 | USD | 14.06 | 14.12 | 13.91 | 14.03 | 14.03 | -0.09 (-0.64%) | 81,400 |