Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 16.41 | 16.41 | 15.89 | 16.05 | 16.05 | +0.01 (+0.06%) | 28,800 |
28 Dec 2021 | USD | 15.94 | 16.33 | 15.8 | 16.04 | 16.04 | +0.08 (+0.50%) | 21,500 |
27 Dec 2021 | USD | 15.47 | 16 | 15.33 | 15.96 | 15.96 | +0.65 (+4.25%) | 105,600 |
23 Dec 2021 | USD | 15.24 | 15.7 | 15.24 | 15.31 | 15.31 | -0.08 (-0.52%) | 28,000 |
22 Dec 2021 | USD | 15.15 | 15.71 | 14.8 | 15.39 | 15.39 | +0.33 (+2.19%) | 29,200 |
21 Dec 2021 | USD | 14.62 | 15.24 | 14.62 | 15.06 | 15.06 | +0.48 (+3.29%) | 332,700 |
20 Dec 2021 | USD | 15.08 | 15.39 | 14.37 | 14.58 | 14.58 | -0.69 (-4.52%) | 35,100 |
17 Dec 2021 | USD | 15.02 | 15.47 | 14.81 | 15.27 | 15.27 | +0.16 (+1.06%) | 43,603 |
16 Dec 2021 | USD | 14.86 | 15.3 | 14.61 | 15.11 | 15.11 | +0.54 (+3.71%) | 522,400 |
15 Dec 2021 | USD | 14.68 | 15.13 | 14.48 | 14.57 | 14.57 | -0.09 (-0.61%) | 40,000 |
14 Dec 2021 | USD | 15.04 | 15.18 | 14.51 | 14.66 | 14.66 | -0.3 (-2.01%) | 56,500 |
13 Dec 2021 | USD | 15.35 | 15.36 | 14.85 | 14.96 | 14.96 | -0.29 (-1.90%) | 22,800 |
10 Dec 2021 | USD | 15.27 | 15.83 | 15.15 | 15.25 | 15.25 | -0.27 (-1.74%) | 17,016 |
9 Dec 2021 | USD | 15.49 | 15.91 | 15.29 | 15.52 | 15.52 | -0.12 (-0.77%) | 14,200 |
8 Dec 2021 | USD | 15.39 | 15.82 | 15.26 | 15.64 | 15.64 | +0.33 (+2.16%) | 11,644 |
7 Dec 2021 | USD | 15.3 | 15.63 | 15.1 | 15.31 | 15.31 | +0.1 (+0.66%) | 14,405 |
6 Dec 2021 | USD | 15.08 | 15.48 | 15.08 | 15.21 | 15.21 | +0.12 (+0.80%) | 53,374 |
3 Dec 2021 | USD | 14.57 | 15.21 | 14.45 | 15.09 | 15.09 | +0.14 (+0.94%) | 19,900 |
2 Dec 2021 | USD | 14.91 | 15.19 | 14.35 | 14.95 | 14.95 | +0.06 (+0.40%) | 31,300 |
1 Dec 2021 | USD | 14.89 | 15.58 | 14.75 | 14.89 | 14.89 | +0.27 (+1.85%) | 59,700 |
30 Nov 2021 | USD | 14.85 | 14.93 | 14.16 | 14.62 | 14.62 | -0.24 (-1.62%) | 33,000 |
29 Nov 2021 | USD | 15.65 | 15.68 | 14.85 | 14.86 | 14.86 | -0.68 (-4.38%) | 33,100 |
26 Nov 2021 | USD | 16.25 | 16.25 | 15.32 | 15.54 | 15.54 | -1.09 (-6.55%) | 28,600 |
24 Nov 2021 | USD | 16.25 | 16.64 | 15.92 | 16.63 | 16.63 | +0.47 (+2.91%) | 17,700 |
23 Nov 2021 | USD | 15.94 | 16.36 | 15.58 | 16.16 | 16.16 | +0.34 (+2.15%) | 20,100 |
22 Nov 2021 | USD | 15.62 | 15.84 | 15.53 | 15.82 | 15.82 | +0.41 (+2.66%) | 16,600 |
19 Nov 2021 | USD | 15.37 | 15.6 | 15.33 | 15.41 | 15.41 | -0.09 (-0.58%) | 12,100 |
18 Nov 2021 | USD | 15.48 | 15.65 | 15.27 | 15.5 | 15.5 | +0.06 (+0.39%) | 20,600 |
17 Nov 2021 | USD | 15.42 | 15.68 | 15.18 | 15.44 | 15.44 | -0.08 (-0.52%) | 30,800 |
16 Nov 2021 | USD | 16.45 | 16.45 | 15.4 | 15.52 | 15.52 | -1.12 (-6.73%) | 51,900 |