Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 14.12 | 14.8 | 13.86 | 13.9 | 13.9 | -0.31 (-2.18%) | 500,500 |
30 Dec 2021 | USD | 13.97 | 14.791 | 13.8 | 14.21 | 14.21 | +0.33 (+2.38%) | 550,100 |
29 Dec 2021 | USD | 14.01 | 14.23 | 13.54 | 13.88 | 13.88 | -0.28 (-1.98%) | 741,000 |
28 Dec 2021 | USD | 14.88 | 15.15 | 13.865 | 14.16 | 14.16 | -0.71 (-4.77%) | 822,400 |
27 Dec 2021 | USD | 15.01 | 15.249 | 14.22 | 14.87 | 14.87 | -0.16 (-1.06%) | 645,400 |
23 Dec 2021 | USD | 15.08 | 15.45 | 14.88 | 15.03 | 15.03 | -0.05 (-0.33%) | 301,600 |
22 Dec 2021 | USD | 15.13 | 15.55 | 15.027 | 15.08 | 15.08 | +0.01 (+0.07%) | 303,300 |
21 Dec 2021 | USD | 14.71 | 15.27 | 14.71 | 15.07 | 15.07 | +0.65 (+4.51%) | 411,200 |
20 Dec 2021 | USD | 14.79 | 15.49 | 14.15 | 14.42 | 14.42 | -1.19 (-7.62%) | 716,200 |
17 Dec 2021 | USD | 15.03 | 16.001 | 14.715 | 15.61 | 15.61 | +0.35 (+2.29%) | 1,013,700 |
16 Dec 2021 | USD | 16.42 | 16.65 | 15.02 | 15.26 | 15.26 | -1.06 (-6.50%) | 504,600 |
15 Dec 2021 | USD | 16.26 | 16.4 | 14.79 | 16.32 | 16.32 | +0.02 (+0.12%) | 933,400 |
14 Dec 2021 | USD | 16.98 | 17 | 15.75 | 16.3 | 16.3 | -1.13 (-6.48%) | 622,100 |
13 Dec 2021 | USD | 16.9 | 17.93 | 16.78 | 17.43 | 17.43 | +0.57 (+3.38%) | 544,900 |
10 Dec 2021 | USD | 16.93 | 17.25 | 16.46 | 16.86 | 16.86 | +0.14 (+0.84%) | 372,900 |
9 Dec 2021 | USD | 18.32 | 18.385 | 16.56 | 16.72 | 16.72 | -1.48 (-8.13%) | 665,200 |
8 Dec 2021 | USD | 18.18 | 18.83 | 17.96 | 18.2 | 18.2 | -0.23 (-1.25%) | 303,839 |
7 Dec 2021 | USD | 18.25 | 19.11 | 17.98 | 18.43 | 18.43 | +0.83 (+4.72%) | 506,290 |
6 Dec 2021 | USD | 17.13 | 17.76 | 16.1 | 17.6 | 17.6 | +0.52 (+3.04%) | 667,509 |
3 Dec 2021 | USD | 18.46 | 18.62 | 16.99 | 17.08 | 17.08 | -0.08 (-0.47%) | 871,600 |
2 Dec 2021 | USD | 16.97 | 17.495 | 16.33 | 17.16 | 17.16 | +0.2 (+1.18%) | 712,400 |
1 Dec 2021 | USD | 18.79 | 19.02 | 16.88 | 16.96 | 16.96 | -1.29 (-7.07%) | 457,800 |
30 Nov 2021 | USD | 18.28 | 19.08 | 17.88 | 18.25 | 18.25 | -0.43 (-2.30%) | 800,700 |
29 Nov 2021 | USD | 19.28 | 19.52 | 18.61 | 18.68 | 18.68 | -0.34 (-1.79%) | 340,200 |
26 Nov 2021 | USD | 19.34 | 19.42 | 18.59 | 19.02 | 19.02 | -1.02 (-5.09%) | 230,300 |
24 Nov 2021 | USD | 19.55 | 20.32 | 18.741 | 20.04 | 20.04 | +0.31 (+1.57%) | 338,400 |
23 Nov 2021 | USD | 19.63 | 20.36 | 19.01 | 19.73 | 19.73 | -0.22 (-1.10%) | 298,700 |
22 Nov 2021 | USD | 19.95 | 21.794 | 19.55 | 19.95 | 19.95 | +0.04 (+0.20%) | 678,200 |
19 Nov 2021 | USD | 17.26 | 19.98 | 17.259 | 19.91 | 19.91 | +2.3 (+13.06%) | 757,200 |
18 Nov 2021 | USD | 18.23 | 18.32 | 16.44 | 17.61 | 17.61 | -2.6 (-12.86%) | 1,875,000 |