Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 14.65 | 14.78 | 14.52 | 14.61 | 14.61 | -0.05 (-0.34%) | 381,569 |
4 Jan 2022 | USD | 14.76 | 14.81 | 14.6 | 14.66 | 14.66 | -0.02 (-0.14%) | 256,579 |
3 Jan 2022 | USD | 14.26 | 14.68 | 14.25 | 14.68 | 14.68 | +0.44 (+3.09%) | 305,474 |
31 Dec 2021 | USD | 14.31 | 14.35 | 14.08 | 14.24 | 14.24 | -0.02 (-0.14%) | 415,279 |
30 Dec 2021 | USD | 14.18 | 14.43 | 14.18 | 14.26 | 14.26 | +0.03 (+0.21%) | 251,619 |
29 Dec 2021 | USD | 14.4 | 14.41 | 14.18 | 14.23 | 14.23 | -0.2 (-1.39%) | 350,492 |
28 Dec 2021 | USD | 14.48 | 14.6698 | 14.4 | 14.43 | 14.43 | +0.02 (+0.14%) | 315,495 |
27 Dec 2021 | USD | 14.3 | 14.44 | 14.12 | 14.41 | 14.41 | +0.18 (+1.26%) | 373,246 |
23 Dec 2021 | USD | 14.05 | 14.33 | 14.02 | 14.23 | 14.23 | +0.21 (+1.50%) | 281,235 |
22 Dec 2021 | USD | 14.1 | 14.14 | 13.96 | 14.02 | 14.02 | -0.06 (-0.43%) | 238,643 |
21 Dec 2021 | USD | 14.12 | 14.31 | 14 | 14.08 | 14.08 | +0.1 (+0.72%) | 345,274 |
20 Dec 2021 | USD | 13.9 | 14.02 | 13.75 | 13.98 | 13.98 | 0.0 (0.0%) | 640,535 |
17 Dec 2021 | USD | 13.96 | 14.03 | 13.81 | 13.98 | 13.98 | +0.06 (+0.43%) | 465,256 |
16 Dec 2021 | USD | 14.04 | 14.235 | 13.89 | 13.92 | 13.92 | -0.1 (-0.71%) | 685,367 |
15 Dec 2021 | USD | 14.18 | 14.21 | 13.88 | 14.02 | 14.02 | -0.21 (-1.48%) | 642,278 |
14 Dec 2021 | USD | 14.43 | 14.4639 | 14.1 | 14.23 | 14.23 | -0.21 (-1.45%) | 431,569 |
13 Dec 2021 | USD | 14.82 | 14.82 | 14.32 | 14.44 | 14.44 | -0.31 (-2.10%) | 447,115 |
10 Dec 2021 | USD | 14.95 | 15 | 14.685 | 14.75 | 14.75 | -0.26 (-1.73%) | 308,576 |
9 Dec 2021 | USD | 15.16 | 15.27 | 14.755 | 15.01 | 15.01 | -0.2 (-1.31%) | 406,170 |
8 Dec 2021 | USD | 15.36 | 15.43 | 15.13 | 15.21 | 15.21 | -0.12 (-0.78%) | 262,208 |
7 Dec 2021 | USD | 15.13 | 15.44 | 15.06 | 15.33 | 15.33 | +0.31 (+2.06%) | 342,235 |
6 Dec 2021 | USD | 14.97 | 15.25 | 14.92 | 15.02 | 15.02 | +0.1 (+0.67%) | 378,491 |
3 Dec 2021 | USD | 14.94 | 15.06 | 14.71 | 14.92 | 14.92 | 0.0 (0.0%) | 402,177 |
2 Dec 2021 | USD | 14.97 | 15.17 | 14.84 | 14.92 | 14.92 | +0.06 (+0.40%) | 499,669 |
1 Dec 2021 | USD | 15.41 | 15.63 | 14.67 | 14.86 | 14.86 | -0.55 (-3.57%) | 742,295 |
30 Nov 2021 | USD | 15.25 | 15.56 | 14.94 | 15.41 | 15.41 | -0.04 (-0.26%) | 3,225,249 |
29 Nov 2021 | USD | 15.61 | 15.66 | 15.24 | 15.45 | 15.45 | -0.04 (-0.26%) | 725,869 |
26 Nov 2021 | USD | 15.14 | 15.66 | 15.11 | 15.49 | 15.49 | +0.06 (+0.39%) | 586,339 |
24 Nov 2021 | USD | 15.61 | 15.71 | 15.38 | 15.43 | 15.43 | -0.26 (-1.66%) | 705,514 |
23 Nov 2021 | USD | 16 | 16.47 | 15.6 | 15.69 | 15.69 | +0.17 (+1.10%) | 1,198,637 |