Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | USD | 17.64 | 17.68 | 16.91 | 17.25 | 17.25 | -0.39 (-2.21%) | 588,278 |
18 Jan 2022 | USD | 18.2 | 18.285 | 17.57 | 17.64 | 17.64 | -0.7 (-3.82%) | 432,405 |
14 Jan 2022 | USD | 18.2 | 18.35 | 17.8 | 18.34 | 18.34 | -0.01 (-0.05%) | 432,377 |
13 Jan 2022 | USD | 18.43 | 18.76 | 18.2658 | 18.35 | 18.35 | -0.03 (-0.16%) | 298,176 |
12 Jan 2022 | USD | 18.42 | 18.84 | 18.22 | 18.38 | 18.38 | +0.23 (+1.27%) | 566,896 |
11 Jan 2022 | USD | 17.22 | 18.16 | 16.88 | 18.15 | 18.15 | +1.04 (+6.08%) | 729,426 |
10 Jan 2022 | USD | 17.45 | 17.47 | 16.83 | 17.11 | 17.11 | -0.38 (-2.17%) | 475,800 |
7 Jan 2022 | USD | 16.97 | 17.66 | 16.97 | 17.49 | 17.49 | +0.5 (+2.94%) | 464,918 |
6 Jan 2022 | USD | 17.42 | 17.7 | 16.83 | 16.99 | 16.99 | -0.47 (-2.69%) | 462,443 |
5 Jan 2022 | USD | 17.81 | 18.43 | 17.38 | 17.46 | 17.46 | -0.2 (-1.13%) | 726,889 |
4 Jan 2022 | USD | 18.01 | 18.66 | 17.39 | 17.66 | 17.66 | +0.59 (+3.46%) | 940,242 |
3 Jan 2022 | USD | 16.76 | 17.45 | 16.76 | 17.07 | 17.07 | +0.43 (+2.58%) | 502,423 |
31 Dec 2021 | USD | 15.9 | 16.76 | 15.9 | 16.64 | 16.64 | +0.65 (+4.07%) | 455,854 |
30 Dec 2021 | USD | 16.1 | 16.42 | 15.99 | 15.99 | 15.99 | +0.04 (+0.25%) | 313,178 |
29 Dec 2021 | USD | 15.95 | 16.0151 | 15.66 | 15.95 | 15.95 | +0.08 (+0.50%) | 239,922 |
28 Dec 2021 | USD | 15.99 | 16.39 | 15.85 | 15.87 | 15.87 | -0.21 (-1.31%) | 305,994 |
27 Dec 2021 | USD | 16.33 | 16.35 | 15.8147 | 16.08 | 16.08 | -0.32 (-1.95%) | 313,625 |
23 Dec 2021 | USD | 16.04 | 16.43 | 15.79 | 16.4 | 16.4 | +0.62 (+3.93%) | 268,026 |
22 Dec 2021 | USD | 15.73 | 15.91 | 15.45 | 15.78 | 15.78 | +0.02 (+0.13%) | 274,802 |
21 Dec 2021 | USD | 15.16 | 15.78 | 15.16 | 15.76 | 15.76 | +0.75 (+5.00%) | 443,722 |
20 Dec 2021 | USD | 15.02 | 15.149 | 14.6 | 15.01 | 15.01 | -0.28 (-1.83%) | 547,649 |
17 Dec 2021 | USD | 15.34 | 15.87 | 15.195 | 15.29 | 15.29 | -0.12 (-0.78%) | 655,143 |
16 Dec 2021 | USD | 15.67 | 15.76 | 15.23 | 15.41 | 15.41 | -0.1 (-0.64%) | 501,712 |
15 Dec 2021 | USD | 15.46 | 15.58 | 14.93 | 15.51 | 15.51 | +0.01 (+0.06%) | 551,019 |
14 Dec 2021 | USD | 15.21 | 15.84 | 15.18 | 15.5 | 15.5 | -0.14 (-0.90%) | 582,429 |
13 Dec 2021 | USD | 15.62 | 15.84 | 15.28 | 15.64 | 15.64 | -0.21 (-1.32%) | 536,827 |
10 Dec 2021 | USD | 15.84 | 16.165 | 15.46 | 15.85 | 15.85 | -0.01 (-0.06%) | 398,019 |
9 Dec 2021 | USD | 16.17 | 16.52 | 15.73 | 15.86 | 15.86 | -0.62 (-3.76%) | 346,233 |
8 Dec 2021 | USD | 16.05 | 16.88 | 15.98 | 16.48 | 16.48 | +0.45 (+2.81%) | 935,416 |
7 Dec 2021 | USD | 15.52 | 16.16 | 15.46 | 16.03 | 16.03 | +0.77 (+5.05%) | 721,968 |