Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | USD | 13.65 | 13.76 | 13.4 | 13.41 | 13.41 | -0.14 (-1.03%) | 1,657,100 |
18 Jan 2022 | USD | 13.87 | 13.87 | 13.525 | 13.55 | 13.55 | -0.42 (-3.01%) | 2,239,300 |
14 Jan 2022 | USD | 13.85 | 14.027 | 13.75 | 13.97 | 13.97 | +0.07 (+0.50%) | 1,680,500 |
13 Jan 2022 | USD | 14.59 | 14.59 | 13.88 | 13.9 | 13.9 | -0.63 (-4.34%) | 2,161,500 |
12 Jan 2022 | USD | 14.66 | 14.72 | 14.38 | 14.53 | 14.53 | +0.07 (+0.48%) | 1,454,000 |
11 Jan 2022 | USD | 14.14 | 14.51 | 14.04 | 14.46 | 14.46 | +0.33 (+2.34%) | 1,712,200 |
10 Jan 2022 | USD | 13.85 | 14.13 | 13.571 | 14.13 | 14.13 | 0.0 (0.0%) | 2,545,000 |
7 Jan 2022 | USD | 14.28 | 14.44 | 14.01 | 14.13 | 14.13 | -0.15 (-1.05%) | 1,944,200 |
6 Jan 2022 | USD | 14.19 | 14.435 | 13.94 | 14.28 | 14.28 | +0.04 (+0.28%) | 2,934,400 |
5 Jan 2022 | USD | 14.79 | 14.86 | 14.24 | 14.24 | 14.24 | -0.67 (-4.49%) | 3,229,300 |
4 Jan 2022 | USD | 15.3 | 15.3 | 14.69 | 14.91 | 14.91 | -0.34 (-2.23%) | 3,030,700 |
3 Jan 2022 | USD | 15.36 | 15.36 | 15.04 | 15.25 | 15.25 | +0.07 (+0.46%) | 2,271,700 |
31 Dec 2021 | USD | 15.4 | 15.41 | 15.17 | 15.18 | 15.18 | -0.13 (-0.85%) | 1,367,000 |
30 Dec 2021 | USD | 15.29 | 15.46 | 15.22 | 15.31 | 15.31 | +0.06 (+0.39%) | 1,481,500 |
29 Dec 2021 | USD | 15.39 | 15.41 | 15.1 | 15.25 | 15.25 | -0.12 (-0.78%) | 1,754,700 |
28 Dec 2021 | USD | 15.63 | 15.65 | 15.325 | 15.37 | 15.37 | -0.23 (-1.47%) | 2,091,800 |
27 Dec 2021 | USD | 15.43 | 15.62 | 15.41 | 15.6 | 15.6 | +0.24 (+1.56%) | 2,088,900 |
23 Dec 2021 | USD | 15.35 | 15.41 | 15.14 | 15.36 | 15.36 | +0.12 (+0.79%) | 1,885,000 |
22 Dec 2021 | USD | 15.16 | 15.31 | 15.095 | 15.24 | 15.24 | +0.07 (+0.46%) | 2,487,000 |
21 Dec 2021 | USD | 14.88 | 15.17 | 14.68 | 15.17 | 15.17 | +0.52 (+3.55%) | 1,606,700 |
20 Dec 2021 | USD | 14.53 | 14.735 | 14.5 | 14.65 | 14.65 | -0.25 (-1.68%) | 1,757,600 |
17 Dec 2021 | USD | 14.58 | 15.01 | 14.525 | 14.9 | 14.9 | +0.11 (+0.74%) | 2,281,500 |
16 Dec 2021 | USD | 15.45 | 15.46 | 14.68 | 14.79 | 14.79 | -0.49 (-3.21%) | 2,511,100 |
15 Dec 2021 | USD | 14.95 | 15.28 | 14.615 | 15.28 | 15.28 | +0.22 (+1.46%) | 2,356,300 |
14 Dec 2021 | USD | 15.02 | 15.17 | 14.85 | 15.06 | 15.06 | -0.18 (-1.18%) | 2,662,900 |
13 Dec 2021 | USD | 15.53 | 15.55 | 15.13 | 15.24 | 15.24 | -0.28 (-1.80%) | 2,178,500 |
10 Dec 2021 | USD | 15.77 | 15.83 | 15.39 | 15.52 | 15.52 | -0.06 (-0.39%) | 1,845,200 |
9 Dec 2021 | USD | 16.03 | 16.15 | 15.539 | 15.58 | 15.58 | -0.46 (-2.87%) | 2,600,900 |
8 Dec 2021 | USD | 15.84 | 16.11 | 15.675 | 16.04 | 16.04 | +0.2 (+1.26%) | 2,932,900 |
7 Dec 2021 | USD | 15.72 | 15.88 | 15.615 | 15.84 | 15.84 | +0.58 (+3.80%) | 2,558,783 |