Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 15.46 | 15.56 | 15.38 | 15.5 | 15.3373 | -0.02 (-0.13%) | 51,235 |
3 Dec 2021 | USD | 15.42 | 15.58 | 15.4 | 15.52 | 15.3571 | +0.04 (+0.26%) | 49,300 |
2 Dec 2021 | USD | 15.44 | 15.53 | 15.41 | 15.48 | 15.3175 | -0.03 (-0.19%) | 45,300 |
1 Dec 2021 | USD | 15.56 | 15.7 | 15.48 | 15.51 | 15.3472 | +0.04 (+0.26%) | 48,900 |
30 Nov 2021 | USD | 15.55 | 15.55 | 15.45 | 15.47 | 15.3076 | -0.03 (-0.19%) | 46,700 |
29 Nov 2021 | USD | 15.4 | 15.52 | 15.4 | 15.5 | 15.3373 | +0.04 (+0.26%) | 47,300 |
26 Nov 2021 | USD | 15.45 | 15.5 | 15.44 | 15.46 | 15.2977 | -0.06 (-0.39%) | 23,100 |
24 Nov 2021 | USD | 15.47 | 15.56 | 15.47 | 15.52 | 15.3571 | -0.01 (-0.06%) | 40,900 |
23 Nov 2021 | USD | 15.47 | 15.62 | 15.46 | 15.53 | 15.367 | -0.07 (-0.45%) | 54,100 |
22 Nov 2021 | USD | 15.64 | 15.66 | 15.52 | 15.6 | 15.4362 | +0.06 (+0.39%) | 59,700 |
19 Nov 2021 | USD | 15.83 | 15.9 | 15.5 | 15.54 | 15.3769 | -0.32 (-2.02%) | 94,300 |
18 Nov 2021 | USD | 16.06 | 16.06 | 15.83 | 15.86 | 15.6935 | -0.11 (-0.69%) | 30,800 |
17 Nov 2021 | USD | 15.92 | 16 | 15.9 | 15.97 | 15.8023 | +0.05 (+0.31%) | 21,800 |
16 Nov 2021 | USD | 15.99 | 15.99 | 15.88 | 15.92 | 15.7529 | -0.11 (-0.69%) | 30,600 |
15 Nov 2021 | USD | 15.93 | 16.05 | 15.93 | 16.03 | 15.8617 | +0.05 (+0.31%) | 38,900 |
12 Nov 2021 | USD | 15.83 | 16.03 | 15.83 | 15.98 | 15.8122 | +0.11 (+0.69%) | 35,300 |
11 Nov 2021 | USD | 15.81 | 16.11 | 15.81 | 15.87 | 15.7034 | 0.0 (0.0%) | 56,800 |
10 Nov 2021 | USD | 16.12 | 16.19 | 15.87 | 15.87 | 15.7034 | -0.28 (-1.73%) | 111,554 |
9 Nov 2021 | USD | 16.04 | 16.19 | 16.04 | 16.15 | 15.9804 | +0.11 (+0.69%) | 34,039 |
8 Nov 2021 | USD | 15.78 | 16.09 | 15.78 | 16.04 | 15.8716 | +0.18 (+1.13%) | 58,853 |
5 Nov 2021 | USD | 15.74 | 15.86 | 15.69 | 15.86 | 15.6935 | +0.21 (+1.34%) | 52,200 |
4 Nov 2021 | USD | 15.56 | 15.65 | 15.51 | 15.65 | 15.4857 | +0.15 (+0.97%) | 64,200 |
3 Nov 2021 | USD | 15.42 | 15.51 | 15.42 | 15.5 | 15.3373 | +0.07 (+0.45%) | 28,700 |
2 Nov 2021 | USD | 15.32 | 15.48 | 15.32 | 15.43 | 15.268 | +0.06 (+0.39%) | 38,600 |
1 Nov 2021 | USD | 15.18 | 15.37 | 15.15 | 15.37 | 15.2086 | +0.24 (+1.59%) | 57,600 |
29 Oct 2021 | USD | 15.09 | 15.3 | 15.03 | 15.13 | 14.9712 | +0.06 (+0.40%) | 92,200 |
28 Oct 2021 | USD | 15.08 | 15.1 | 15 | 15.07 | 14.9118 | +0.07 (+0.47%) | 53,400 |
27 Oct 2021 | USD | 15.02 | 15.1 | 15 | 15 | 14.8425 | 0.0 (0.0%) | 90,063 |
26 Oct 2021 | USD | 15.01 | 15.06 | 14.75 | 15 | 14.8425 | -0.06 (-0.40%) | 78,729 |
25 Oct 2021 | USD | 15.07 | 15.15 | 15.06 | 15.06 | 14.9019 | -0.03 (-0.20%) | 98,181 |