Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 15.22 | 15.22 | 13.67 | 13.83 | 13.83 | -1.37 (-9.01%) | 59,400 |
23 Dec 2021 | USD | 14.45 | 15.79 | 14.26 | 15.2 | 15.2 | +0.84 (+5.85%) | 65,600 |
22 Dec 2021 | USD | 13.14 | 14.59 | 13.059 | 14.36 | 14.36 | +1.09 (+8.21%) | 92,700 |
21 Dec 2021 | USD | 13.91 | 14.12 | 12.81 | 13.27 | 13.27 | -0.63 (-4.53%) | 64,800 |
20 Dec 2021 | USD | 13.54 | 14.25 | 13.54 | 13.9 | 13.9 | -0.03 (-0.22%) | 84,200 |
17 Dec 2021 | USD | 14.83 | 14.88 | 13.58 | 13.93 | 13.93 | -0.79 (-5.37%) | 551,200 |
16 Dec 2021 | USD | 14.25 | 15.225 | 14.163 | 14.72 | 14.72 | +0.64 (+4.55%) | 51,500 |
15 Dec 2021 | USD | 14.24 | 14.615 | 12.65 | 14.08 | 14.08 | -0.01 (-0.07%) | 53,700 |
14 Dec 2021 | USD | 13.71 | 14.4 | 13 | 14.09 | 14.09 | +0.08 (+0.57%) | 46,300 |
13 Dec 2021 | USD | 14.66 | 14.745 | 13.4 | 14.01 | 14.01 | -0.94 (-6.29%) | 97,800 |
10 Dec 2021 | USD | 14.95 | 15.2 | 14.381 | 14.95 | 14.95 | -0.02 (-0.13%) | 50,800 |
9 Dec 2021 | USD | 17.13 | 17.315 | 14.71 | 14.97 | 14.97 | -2.47 (-14.16%) | 118,200 |
8 Dec 2021 | USD | 14.81 | 17.6 | 14.11 | 17.44 | 17.44 | +2.54 (+17.05%) | 122,593 |
7 Dec 2021 | USD | 14.77 | 15.5 | 14.77 | 14.9 | 14.9 | +0.47 (+3.26%) | 57,718 |
6 Dec 2021 | USD | 15.67 | 16.285 | 14.15 | 14.43 | 14.43 | -1.27 (-8.09%) | 121,131 |
3 Dec 2021 | USD | 17.95 | 18.42 | 15.68 | 15.7 | 15.7 | -2.03 (-11.45%) | 84,500 |
2 Dec 2021 | USD | 17.06 | 18.611 | 16.38 | 17.73 | 17.73 | +0.74 (+4.36%) | 61,300 |
1 Dec 2021 | USD | 18.47 | 18.5 | 16.89 | 16.99 | 16.99 | -1.1 (-6.08%) | 62,400 |
30 Nov 2021 | USD | 16.34 | 18.38 | 16.25 | 18.09 | 18.09 | +1.6 (+9.70%) | 101,600 |
29 Nov 2021 | USD | 17.29 | 18.47 | 16.24 | 16.49 | 16.49 | -0.42 (-2.48%) | 93,800 |
26 Nov 2021 | USD | 16.89 | 17.445 | 16.5 | 16.91 | 16.91 | -0.09 (-0.53%) | 35,300 |
24 Nov 2021 | USD | 17.26 | 17.85 | 16.53 | 17 | 17 | -0.32 (-1.85%) | 97,500 |
23 Nov 2021 | USD | 19.1 | 20.145 | 17.11 | 17.32 | 17.32 | -1.79 (-9.37%) | 59,600 |
22 Nov 2021 | USD | 20.83 | 20.83 | 19.05 | 19.11 | 19.11 | -1.29 (-6.32%) | 47,200 |
19 Nov 2021 | USD | 22.27 | 22.27 | 20.23 | 20.4 | 20.4 | -1.59 (-7.23%) | 64,800 |
18 Nov 2021 | USD | 21.72 | 22.53 | 21.615 | 21.99 | 21.99 | +0.43 (+1.99%) | 95,300 |
17 Nov 2021 | USD | 20.55 | 21.63 | 20.054 | 21.56 | 21.56 | +1.16 (+5.69%) | 63,300 |
16 Nov 2021 | USD | 19.62 | 20.72 | 19 | 20.4 | 20.4 | +0.62 (+3.13%) | 64,700 |
15 Nov 2021 | USD | 20.38 | 20.38 | 19.32 | 19.78 | 19.78 | -0.69 (-3.37%) | 57,300 |
12 Nov 2021 | USD | 20.65 | 21.59 | 20.21 | 20.47 | 20.47 | -0.44 (-2.10%) | 31,900 |