Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 17.38 | 17.38 | 16.77 | 17.07 | 17.07 | -0.97 (-5.38%) | 5,000 |
4 Jan 2022 | USD | 18.85 | 18.86 | 17.94 | 18.04 | 18.04 | -1.386 (-7.13%) | 21,700 |
3 Jan 2022 | USD | 20.04 | 20.04 | 18.71 | 19.426 | 19.426 | +0.246 (+1.28%) | 10,200 |
31 Dec 2021 | USD | 18.08 | 19.25 | 18.08 | 19.18 | 19.18 | -0.05 (-0.26%) | 3,700 |
30 Dec 2021 | USD | 19.45 | 19.74 | 18.92 | 19.23 | 19.23 | -1.197 (-5.86%) | 24,900 |
29 Dec 2021 | USD | 19.66 | 20.46 | 19.64 | 20.427 | 20.427 | +0.477 (+2.39%) | 4,000 |
28 Dec 2021 | USD | 19.41 | 19.97 | 19.3 | 19.95 | 19.95 | -0.09 (-0.45%) | 6,500 |
27 Dec 2021 | USD | 19.59 | 20.35 | 19.35 | 20.04 | 20.04 | -0.17 (-0.84%) | 15,600 |
23 Dec 2021 | USD | 19.26 | 20.3 | 19.18 | 20.21 | 20.21 | +0.55 (+2.80%) | 12,700 |
22 Dec 2021 | USD | 19.15 | 19.725 | 19.12 | 19.66 | 19.66 | -0.23 (-1.16%) | 15,300 |
21 Dec 2021 | USD | 19.27 | 19.97 | 19.25 | 19.89 | 19.89 | +0.14 (+0.71%) | 21,800 |
20 Dec 2021 | USD | 18.77 | 19.83 | 18.66 | 19.75 | 19.75 | +1.25 (+6.76%) | 31,700 |
17 Dec 2021 | USD | 17.87 | 18.5 | 17.75 | 18.5 | 18.5 | +1.53 (+9.02%) | 48,500 |
16 Dec 2021 | USD | 16.37 | 17.14 | 16.3 | 16.97 | 16.97 | +1.27 (+8.09%) | 15,000 |
15 Dec 2021 | USD | 15.82 | 16.02 | 15.61 | 15.7 | 15.7 | -0.38 (-2.36%) | 24,400 |
14 Dec 2021 | USD | 16.03 | 16.19 | 15.74 | 16.08 | 16.08 | +1.49 (+10.21%) | 59,300 |
13 Dec 2021 | USD | 14.79 | 14.95 | 14.291 | 14.59 | 14.59 | +0.34 (+2.39%) | 9,200 |
10 Dec 2021 | USD | 14.27 | 14.31 | 14.085 | 14.25 | 14.25 | +0.05 (+0.35%) | 10,300 |
9 Dec 2021 | USD | 14.25 | 14.33 | 14 | 14.2 | 14.2 | -0.185 (-1.29%) | 7,400 |
8 Dec 2021 | USD | 14.62 | 14.62 | 14.25 | 14.385 | 14.385 | +0.115 (+0.81%) | 8,768 |
7 Dec 2021 | USD | 13.94 | 14.4763 | 13.84 | 14.27 | 14.27 | +0.88 (+6.57%) | 13,904 |
6 Dec 2021 | USD | 13.4 | 13.58 | 13.285 | 13.39 | 13.39 | -0.22 (-1.62%) | 42,852 |
3 Dec 2021 | USD | 13.91 | 13.99 | 13.571 | 13.61 | 13.61 | +0.01 (+0.07%) | 8,900 |
2 Dec 2021 | USD | 13.85 | 14.1 | 13.45 | 13.6 | 13.6 | +0.03 (+0.22%) | 24,900 |
1 Dec 2021 | USD | 14.08 | 14.08 | 13 | 13.57 | 13.57 | -0.44 (-3.14%) | 47,900 |
30 Nov 2021 | USD | 13.5 | 14.52 | 13.5 | 14.01 | 14.01 | +2.28 (+19.44%) | 217,300 |
29 Nov 2021 | USD | 11.55 | 12.002 | 11.49 | 11.73 | 11.73 | +0.32 (+2.80%) | 10,900 |
26 Nov 2021 | USD | 11.53 | 11.58 | 11.21 | 11.41 | 11.41 | +0.17 (+1.51%) | 3,600 |
24 Nov 2021 | USD | 11.25 | 11.43 | 11.12 | 11.24 | 11.24 | -0.62 (-5.23%) | 9,000 |
23 Nov 2021 | USD | 12.21 | 12.21 | 11.53 | 11.86 | 11.86 | +0.25 (+2.15%) | 24,100 |