Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 14.56 | 14.76 | 14.12 | 14.16 | 14.16 | -0.33 (-2.28%) | 292,900 |
4 Jan 2022 | USD | 14.59 | 14.79 | 14.49 | 14.49 | 14.49 | 0.0 (0.0%) | 87,200 |
3 Jan 2022 | USD | 14.2 | 14.58 | 14.2 | 14.49 | 14.49 | +0.3 (+2.11%) | 133,600 |
31 Dec 2021 | USD | 14.11 | 14.275 | 13.99 | 14.19 | 14.19 | +0.07 (+0.50%) | 80,800 |
30 Dec 2021 | USD | 14.03 | 14.31 | 14.03 | 14.12 | 14.12 | +0.11 (+0.79%) | 116,600 |
29 Dec 2021 | USD | 13.96 | 14.1 | 13.905 | 14.01 | 14.01 | -0.03 (-0.21%) | 62,000 |
28 Dec 2021 | USD | 14.07 | 14.3 | 14.01 | 14.04 | 14.04 | -0.08 (-0.57%) | 142,400 |
27 Dec 2021 | USD | 14.48 | 14.51 | 14.05 | 14.12 | 14.12 | -0.37 (-2.55%) | 116,500 |
23 Dec 2021 | USD | 14.41 | 14.58 | 14.32 | 14.49 | 14.49 | +0.08 (+0.56%) | 104,200 |
22 Dec 2021 | USD | 14.37 | 14.49 | 14.24 | 14.41 | 14.41 | +0.06 (+0.42%) | 100,600 |
21 Dec 2021 | USD | 14.28 | 14.645 | 14.24 | 14.35 | 14.35 | +0.24 (+1.70%) | 256,300 |
20 Dec 2021 | USD | 13.97 | 14.21 | 13.7 | 14.11 | 14.11 | -0.04 (-0.28%) | 338,600 |
17 Dec 2021 | USD | 13.8 | 14.25 | 13.65 | 14.15 | 14.15 | +0.41 (+2.98%) | 831,900 |
16 Dec 2021 | USD | 13.75 | 13.97 | 13.5 | 13.74 | 13.74 | +0.14 (+1.03%) | 336,600 |
15 Dec 2021 | USD | 13.37 | 13.85 | 13.215 | 13.6 | 13.6 | +0.2 (+1.49%) | 302,700 |
14 Dec 2021 | USD | 13.16 | 13.44 | 13.05 | 13.4 | 13.4 | +0.2 (+1.52%) | 155,700 |
13 Dec 2021 | USD | 13.17 | 13.33 | 12.9 | 13.2 | 13.2 | +0.03 (+0.23%) | 155,100 |
10 Dec 2021 | USD | 13.5 | 13.59 | 13.11 | 13.17 | 13.17 | -0.23 (-1.72%) | 150,700 |
9 Dec 2021 | USD | 13.51 | 13.66 | 13.395 | 13.4 | 13.4 | -0.33 (-2.40%) | 99,400 |
8 Dec 2021 | USD | 13.65 | 13.93 | 13.57 | 13.73 | 13.73 | +0.08 (+0.59%) | 108,258 |
7 Dec 2021 | USD | 13.6 | 13.91 | 13.55 | 13.65 | 13.65 | +0.13 (+0.96%) | 187,149 |
6 Dec 2021 | USD | 12.85 | 13.68 | 12.8205 | 13.52 | 13.52 | +0.84 (+6.62%) | 308,861 |
3 Dec 2021 | USD | 12.72 | 12.82 | 12.5 | 12.68 | 12.68 | -0.04 (-0.31%) | 161,400 |
2 Dec 2021 | USD | 12.16 | 12.76 | 12.06 | 12.72 | 12.72 | +0.53 (+4.35%) | 202,200 |
1 Dec 2021 | USD | 12.91 | 13.01 | 12.14 | 12.19 | 12.19 | -0.43 (-3.41%) | 184,200 |
30 Nov 2021 | USD | 12.91 | 12.943 | 12.47 | 12.62 | 12.62 | -0.38 (-2.92%) | 206,500 |
29 Nov 2021 | USD | 13.52 | 13.54 | 12.87 | 13 | 13 | -0.47 (-3.49%) | 322,000 |
26 Nov 2021 | USD | 13.63 | 13.63 | 13.01 | 13.47 | 13.47 | -0.4 (-2.88%) | 163,700 |
24 Nov 2021 | USD | 13.99 | 14.1 | 13.86 | 13.87 | 13.87 | -0.23 (-1.63%) | 140,100 |
23 Nov 2021 | USD | 14.17 | 14.29 | 13.88 | 14.1 | 14.1 | -0.11 (-0.77%) | 170,900 |