Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 15.28 | 15.31 | 15.13 | 15.3 | 15.3 | +0.03 (+0.20%) | 485,900 |
27 Dec 2021 | USD | 15.18 | 15.3 | 15.17 | 15.27 | 15.27 | +0.1 (+0.66%) | 423,700 |
23 Dec 2021 | USD | 15.15 | 15.19 | 15.08 | 15.17 | 15.17 | +0.03 (+0.20%) | 401,200 |
22 Dec 2021 | USD | 15.11 | 15.16 | 15.03 | 15.14 | 15.14 | +0.01 (+0.07%) | 641,300 |
21 Dec 2021 | USD | 15.24 | 15.26 | 15.1 | 15.13 | 15.13 | -0.08 (-0.53%) | 765,100 |
20 Dec 2021 | USD | 15.1 | 15.25 | 15.1 | 15.21 | 15.21 | +0.03 (+0.20%) | 1,220,600 |
17 Dec 2021 | USD | 15.05 | 15.21 | 15.04 | 15.18 | 15.18 | +0.11 (+0.73%) | 2,120,400 |
16 Dec 2021 | USD | 15.22 | 15.22 | 14.93 | 15.07 | 15.07 | -0.12 (-0.79%) | 1,285,100 |
15 Dec 2021 | USD | 15.16 | 15.29 | 15.06 | 15.19 | 15.19 | +0.05 (+0.33%) | 993,500 |
14 Dec 2021 | USD | 15.16 | 15.22 | 15.08 | 15.14 | 15.14 | -0.07 (-0.46%) | 958,400 |
13 Dec 2021 | USD | 15.25 | 15.27 | 15.19 | 15.21 | 15.21 | -0.1 (-0.65%) | 1,248,700 |
10 Dec 2021 | USD | 15.39 | 15.41 | 15.25 | 15.31 | 15.31 | -0.01 (-0.07%) | 368,300 |
9 Dec 2021 | USD | 15.32 | 15.44 | 15.27 | 15.32 | 15.32 | -0.05 (-0.33%) | 579,500 |
8 Dec 2021 | USD | 15.3 | 15.48 | 15.27 | 15.37 | 15.37 | +0.04 (+0.26%) | 690,000 |
7 Dec 2021 | USD | 15.36 | 15.42 | 15.205 | 15.33 | 15.33 | +0.03 (+0.20%) | 622,839 |
6 Dec 2021 | USD | 15.32 | 15.32 | 15.16 | 15.3 | 15.3 | -0.09 (-0.58%) | 1,075,912 |
3 Dec 2021 | USD | 15.27 | 15.44 | 15.11 | 15.39 | 15.39 | +0.22 (+1.45%) | 1,545,300 |
2 Dec 2021 | USD | 15.34 | 15.41 | 15.11 | 15.17 | 15.17 | -0.08 (-0.52%) | 1,634,500 |
1 Dec 2021 | USD | 15.53 | 15.61 | 15.24 | 15.25 | 15.25 | -0.12 (-0.78%) | 1,172,700 |
30 Nov 2021 | USD | 15.36 | 15.53 | 15.31 | 15.37 | 15.37 | +0.01 (+0.07%) | 1,213,400 |
29 Nov 2021 | USD | 15.54 | 15.55 | 15.35 | 15.36 | 15.36 | -0.08 (-0.52%) | 512,100 |
26 Nov 2021 | USD | 15.39 | 15.45 | 15.34 | 15.44 | 15.44 | -0.1 (-0.64%) | 518,800 |
24 Nov 2021 | USD | 15.37 | 15.56 | 15.32 | 15.54 | 15.54 | +0.07 (+0.45%) | 482,700 |
23 Nov 2021 | USD | 15.42 | 15.49 | 15.3 | 15.47 | 15.47 | +0.03 (+0.19%) | 1,003,800 |
22 Nov 2021 | USD | 15.4 | 15.59 | 15.32 | 15.44 | 15.44 | +0.09 (+0.59%) | 619,000 |
19 Nov 2021 | USD | 15.3 | 15.41 | 15.23 | 15.35 | 15.35 | +0.04 (+0.26%) | 1,484,900 |
18 Nov 2021 | USD | 15.37 | 15.37 | 15.2 | 15.31 | 15.31 | +0.09 (+0.59%) | 1,096,100 |
17 Nov 2021 | USD | 15.4 | 15.46 | 15.17 | 15.22 | 15.22 | -0.22 (-1.42%) | 2,199,100 |
16 Nov 2021 | USD | 15.3 | 15.45 | 15.3 | 15.44 | 15.44 | +0.04 (+0.26%) | 900,700 |
15 Nov 2021 | USD | 15.55 | 15.67 | 15.3 | 15.4 | 15.4 | -0.01 (-0.06%) | 1,702,200 |