Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 13.64 | 14.04 | 13.57 | 13.61 | 13.61 | +0.08 (+0.59%) | 484,900 |
4 Jan 2022 | USD | 13.5 | 13.86 | 13.43 | 13.53 | 13.53 | +0.46 (+3.52%) | 614,600 |
3 Jan 2022 | USD | 12.79 | 13.4 | 12.7 | 13.07 | 13.07 | +0.38 (+2.99%) | 325,500 |
31 Dec 2021 | USD | 12.66 | 12.77 | 12.56 | 12.69 | 12.69 | +0.01 (+0.08%) | 162,000 |
30 Dec 2021 | USD | 12.84 | 13.02 | 12.68 | 12.68 | 12.68 | -0.14 (-1.09%) | 226,200 |
29 Dec 2021 | USD | 12.78 | 12.93 | 12.64 | 12.82 | 12.82 | +0.07 (+0.55%) | 142,100 |
28 Dec 2021 | USD | 12.73 | 12.9 | 12.61 | 12.75 | 12.75 | +0.04 (+0.31%) | 147,200 |
27 Dec 2021 | USD | 12.66 | 12.76 | 12.43 | 12.71 | 12.71 | +0.05 (+0.39%) | 162,900 |
23 Dec 2021 | USD | 12.98 | 12.98 | 12.64 | 12.66 | 12.66 | -0.27 (-2.09%) | 163,700 |
22 Dec 2021 | USD | 12.57 | 12.93 | 12.4 | 12.93 | 12.93 | +0.41 (+3.27%) | 288,800 |
21 Dec 2021 | USD | 12.42 | 12.7 | 12.41 | 12.52 | 12.52 | +0.25 (+2.04%) | 222,300 |
20 Dec 2021 | USD | 12.35 | 12.35 | 11.96 | 12.27 | 12.27 | -0.28 (-2.23%) | 393,900 |
17 Dec 2021 | USD | 12.51 | 12.62 | 12.3 | 12.55 | 12.55 | -0.01 (-0.08%) | 1,035,900 |
16 Dec 2021 | USD | 12.71 | 12.88 | 12.4 | 12.56 | 12.56 | +0.01 (+0.08%) | 428,000 |
15 Dec 2021 | USD | 12.37 | 12.56 | 11.995 | 12.55 | 12.55 | +0.22 (+1.78%) | 439,100 |
14 Dec 2021 | USD | 12.62 | 12.72 | 12.28 | 12.33 | 12.33 | -0.28 (-2.22%) | 226,700 |
13 Dec 2021 | USD | 12.73 | 13.28 | 12.52 | 12.61 | 12.61 | -0.15 (-1.18%) | 395,800 |
10 Dec 2021 | USD | 12.88 | 12.96 | 12.68 | 12.76 | 12.76 | +0.04 (+0.31%) | 259,900 |
9 Dec 2021 | USD | 12.71 | 12.75 | 12.35 | 12.72 | 12.72 | -0.13 (-1.01%) | 347,300 |
8 Dec 2021 | USD | 12.41 | 12.8786 | 12.3327 | 12.85 | 12.85 | +0.5 (+4.05%) | 374,356 |
7 Dec 2021 | USD | 12.34 | 12.56 | 12.2 | 12.35 | 12.35 | +0.18 (+1.48%) | 404,648 |
6 Dec 2021 | USD | 12.34 | 12.38 | 12.11 | 12.17 | 12.17 | 0.0 (0.0%) | 587,153 |
3 Dec 2021 | USD | 12.56 | 12.579 | 12.05 | 12.17 | 12.17 | -0.3 (-2.41%) | 303,600 |
2 Dec 2021 | USD | 12.07 | 12.57 | 12.04 | 12.47 | 12.47 | +0.44 (+3.66%) | 274,200 |
1 Dec 2021 | USD | 12.71 | 12.71 | 11.98 | 12.03 | 12.03 | -0.28 (-2.27%) | 468,900 |
30 Nov 2021 | USD | 12.34 | 12.466 | 11.9 | 12.31 | 12.31 | -0.19 (-1.52%) | 966,300 |
29 Nov 2021 | USD | 12.77 | 12.78 | 12.47 | 12.5 | 12.5 | -0.01 (-0.08%) | 479,500 |
26 Nov 2021 | USD | 12.54 | 12.62 | 12.13 | 12.51 | 12.51 | -0.56 (-4.28%) | 340,900 |
24 Nov 2021 | USD | 13.01 | 13.15 | 12.87 | 13.07 | 13.07 | +0.03 (+0.23%) | 185,700 |
23 Nov 2021 | USD | 13 | 13.26 | 12.791 | 13.04 | 13.04 | +0.22 (+1.72%) | 367,400 |