Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 15.52 | 16.18 | 14.77 | 14.81 | 14.81 | -0.98 (-6.21%) | 718,700 |
31 Dec 2021 | USD | 13.41 | 15.86 | 13.4 | 15.79 | 15.79 | +2.43 (+18.19%) | 1,022,500 |
30 Dec 2021 | USD | 13.1 | 13.51 | 13.1 | 13.36 | 13.36 | +0.3 (+2.30%) | 329,000 |
29 Dec 2021 | USD | 12.47 | 13.06 | 12.08 | 13.06 | 13.06 | +0.59 (+4.73%) | 352,800 |
28 Dec 2021 | USD | 12.22 | 12.56 | 12.22 | 12.47 | 12.47 | +0.16 (+1.30%) | 285,000 |
27 Dec 2021 | USD | 12.48 | 12.48 | 12.13 | 12.31 | 12.31 | -0.13 (-1.05%) | 187,300 |
23 Dec 2021 | USD | 12.39 | 12.49 | 12.06 | 12.44 | 12.44 | +0.2 (+1.63%) | 202,500 |
22 Dec 2021 | USD | 11.91 | 12.38 | 11.86 | 12.24 | 12.24 | +0.26 (+2.17%) | 476,700 |
21 Dec 2021 | USD | 11.41 | 12.02 | 11.41 | 11.98 | 11.98 | +0.63 (+5.55%) | 217,100 |
20 Dec 2021 | USD | 11.27 | 11.41 | 11.08 | 11.35 | 11.35 | -0.2 (-1.73%) | 314,200 |
17 Dec 2021 | USD | 11.58 | 11.96 | 11.44 | 11.55 | 11.55 | -0.14 (-1.20%) | 675,300 |
16 Dec 2021 | USD | 11.67 | 11.98 | 11.49 | 11.69 | 11.69 | +0.06 (+0.52%) | 351,200 |
15 Dec 2021 | USD | 11.31 | 11.7 | 10.87 | 11.63 | 11.63 | +0.29 (+2.56%) | 488,700 |
14 Dec 2021 | USD | 11.21 | 11.62 | 11.15 | 11.34 | 11.34 | +0.08 (+0.71%) | 244,600 |
13 Dec 2021 | USD | 11.28 | 11.35 | 11.02 | 11.26 | 11.26 | -0.12 (-1.05%) | 315,100 |
10 Dec 2021 | USD | 11.63 | 11.71 | 11.19 | 11.38 | 11.38 | -0.17 (-1.47%) | 212,700 |
9 Dec 2021 | USD | 11.99 | 12.46 | 11.4 | 11.55 | 11.55 | -0.63 (-5.17%) | 318,400 |
8 Dec 2021 | USD | 11.6 | 12.47 | 11.6 | 12.18 | 12.18 | +0.52 (+4.46%) | 536,982 |
7 Dec 2021 | USD | 11.76 | 11.88 | 11.5 | 11.66 | 11.66 | +0.13 (+1.13%) | 242,684 |
6 Dec 2021 | USD | 11.51 | 11.66 | 11.25 | 11.53 | 11.53 | +0.21 (+1.86%) | 193,964 |
3 Dec 2021 | USD | 11.64 | 11.7 | 10.98 | 11.32 | 11.32 | -0.3 (-2.58%) | 421,600 |
2 Dec 2021 | USD | 11.38 | 11.78 | 11.18 | 11.62 | 11.62 | +0.33 (+2.92%) | 363,300 |
1 Dec 2021 | USD | 12.05 | 12.11 | 11.28 | 11.29 | 11.29 | -0.47 (-4.00%) | 374,700 |
30 Nov 2021 | USD | 12.13 | 12.37 | 11.73 | 11.76 | 11.76 | -0.45 (-3.69%) | 398,000 |
29 Nov 2021 | USD | 12.39 | 12.67 | 12.11 | 12.21 | 12.21 | +0.07 (+0.58%) | 414,000 |
26 Nov 2021 | USD | 12.17 | 12.32 | 11.73 | 12.14 | 12.14 | -0.47 (-3.73%) | 241,400 |
24 Nov 2021 | USD | 12.67 | 12.83 | 12.33 | 12.61 | 12.61 | -0.28 (-2.17%) | 233,400 |
23 Nov 2021 | USD | 13.23 | 13.48 | 12.67 | 12.89 | 12.89 | -0.3 (-2.27%) | 373,700 |
22 Nov 2021 | USD | 13.2 | 13.84 | 13.12 | 13.19 | 13.19 | -0.07 (-0.53%) | 763,900 |
19 Nov 2021 | USD | 13.42 | 13.55 | 13.06 | 13.26 | 13.26 | -0.44 (-3.21%) | 457,900 |