Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 15.97 | 16 | 15.75 | 15.79 | 15.79 | -0.18 (-1.13%) | 501,600 |
4 Jan 2022 | USD | 15.99 | 16.01 | 15.94 | 15.97 | 15.97 | -0.06 (-0.37%) | 435,100 |
3 Jan 2022 | USD | 16.07 | 16.09 | 15.98 | 16.03 | 16.03 | -0.08 (-0.50%) | 466,300 |
31 Dec 2021 | USD | 16.1 | 16.12 | 16.04 | 16.11 | 16.11 | +0.05 (+0.31%) | 287,400 |
30 Dec 2021 | USD | 15.98 | 16.07 | 15.92 | 16.06 | 16.06 | +0.09 (+0.56%) | 262,500 |
29 Dec 2021 | USD | 15.94 | 15.99 | 15.94 | 15.97 | 15.97 | +0.03 (+0.19%) | 238,200 |
28 Dec 2021 | USD | 15.96 | 15.98 | 15.92 | 15.94 | 15.94 | +0.01 (+0.06%) | 255,300 |
27 Dec 2021 | USD | 15.96 | 15.97 | 15.9 | 15.93 | 15.93 | +0.02 (+0.13%) | 150,300 |
23 Dec 2021 | USD | 15.88 | 15.94 | 15.87 | 15.91 | 15.91 | +0.07 (+0.44%) | 235,200 |
22 Dec 2021 | USD | 15.8 | 15.88 | 15.8 | 15.84 | 15.84 | +0.11 (+0.70%) | 255,700 |
21 Dec 2021 | USD | 15.69 | 15.77 | 15.65 | 15.73 | 15.73 | +0.04 (+0.25%) | 191,200 |
20 Dec 2021 | USD | 15.82 | 15.89 | 15.68 | 15.69 | 15.69 | -0.14 (-0.88%) | 318,800 |
17 Dec 2021 | USD | 15.81 | 15.87 | 15.77 | 15.83 | 15.83 | +0.05 (+0.32%) | 228,500 |
16 Dec 2021 | USD | 15.77 | 15.81 | 15.75 | 15.78 | 15.78 | +0.08 (+0.51%) | 217,700 |
15 Dec 2021 | USD | 15.68 | 15.78 | 15.67 | 15.7 | 15.7 | 0.0 (0.0%) | 220,100 |
14 Dec 2021 | USD | 15.74 | 15.75 | 15.63 | 15.7 | 15.7 | -0.09 (-0.57%) | 236,100 |
13 Dec 2021 | USD | 15.86 | 15.91 | 15.77 | 15.79 | 15.79 | -0.05 (-0.32%) | 295,100 |
10 Dec 2021 | USD | 15.82 | 15.89 | 15.8 | 15.84 | 15.84 | +0.04 (+0.25%) | 210,873 |
9 Dec 2021 | USD | 15.77 | 15.88 | 15.76 | 15.8 | 15.8 | +0.05 (+0.32%) | 287,600 |
8 Dec 2021 | USD | 15.68 | 15.76 | 15.65 | 15.75 | 15.75 | +0.05 (+0.32%) | 306,470 |
7 Dec 2021 | USD | 15.55 | 15.75 | 15.51 | 15.7 | 15.7 | +0.17 (+1.09%) | 351,158 |
6 Dec 2021 | USD | 15.58 | 15.5998 | 15.51 | 15.53 | 15.53 | -0.04 (-0.26%) | 222,132 |
3 Dec 2021 | USD | 15.58 | 15.58 | 15.51 | 15.57 | 15.57 | 0.0 (0.0%) | 254,000 |
2 Dec 2021 | USD | 15.63 | 15.65 | 15.51 | 15.57 | 15.57 | -0.05 (-0.32%) | 261,800 |
1 Dec 2021 | USD | 15.73 | 15.75 | 15.6 | 15.62 | 15.62 | -0.02 (-0.13%) | 341,000 |
30 Nov 2021 | USD | 15.65 | 15.71 | 15.57 | 15.64 | 15.64 | +0.04 (+0.26%) | 301,700 |
29 Nov 2021 | USD | 15.59 | 15.72 | 15.56 | 15.6 | 15.6 | +0.07 (+0.45%) | 495,900 |
26 Nov 2021 | USD | 15.55 | 15.58 | 15.5 | 15.53 | 15.53 | -0.06 (-0.38%) | 105,600 |
24 Nov 2021 | USD | 15.53 | 15.62 | 15.48 | 15.59 | 15.59 | +0.08 (+0.52%) | 196,900 |
23 Nov 2021 | USD | 15.54 | 15.57 | 15.47 | 15.51 | 15.51 | -0.03 (-0.19%) | 314,600 |