Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 13.08 | 13.15 | 11.7 | 11.83 | 11.83 | -1.07 (-8.29%) | 866,200 |
4 Jan 2022 | USD | 13.85 | 13.88 | 12.22 | 12.9 | 12.9 | -0.99 (-7.13%) | 1,076,500 |
3 Jan 2022 | USD | 14.62 | 14.77 | 13.74 | 13.89 | 13.89 | -0.39 (-2.73%) | 683,100 |
31 Dec 2021 | USD | 13.27 | 14.57 | 13.25 | 14.28 | 14.28 | +0.56 (+4.08%) | 1,412,200 |
30 Dec 2021 | USD | 13.09 | 13.93 | 12.72 | 13.72 | 13.72 | +0.62 (+4.73%) | 1,615,600 |
29 Dec 2021 | USD | 13.2 | 13.91 | 12.82 | 13.1 | 13.1 | +0.12 (+0.92%) | 1,898,300 |
28 Dec 2021 | USD | 14.8 | 14.8 | 12.84 | 12.98 | 12.98 | -1.67 (-11.40%) | 1,653,500 |
27 Dec 2021 | USD | 15.42 | 15.55 | 14.01 | 14.65 | 14.65 | -0.87 (-5.61%) | 905,700 |
23 Dec 2021 | USD | 15.49 | 15.64 | 14.85 | 15.52 | 15.52 | +0.14 (+0.91%) | 305,400 |
22 Dec 2021 | USD | 15.55 | 15.8 | 15.11 | 15.38 | 15.38 | -0.18 (-1.16%) | 334,700 |
21 Dec 2021 | USD | 15.42 | 15.68 | 15.1 | 15.56 | 15.56 | +0.44 (+2.91%) | 271,500 |
20 Dec 2021 | USD | 15.11 | 15.25 | 14.54 | 15.12 | 15.12 | -0.28 (-1.82%) | 391,500 |
17 Dec 2021 | USD | 14.53 | 15.61 | 13.86 | 15.4 | 15.4 | +0.7 (+4.76%) | 751,900 |
16 Dec 2021 | USD | 15.57 | 15.98 | 14.52 | 14.7 | 14.7 | -0.39 (-2.58%) | 535,000 |
15 Dec 2021 | USD | 14.25 | 15.21 | 13.86 | 15.09 | 15.09 | +0.46 (+3.14%) | 885,100 |
14 Dec 2021 | USD | 14.99 | 15.27 | 14.17 | 14.63 | 14.63 | -1.06 (-6.76%) | 773,200 |
13 Dec 2021 | USD | 15.55 | 16.3 | 15.3 | 15.69 | 15.69 | -0.25 (-1.57%) | 393,300 |
10 Dec 2021 | USD | 16.72 | 16.93 | 15.53 | 15.94 | 15.94 | -0.43 (-2.63%) | 415,000 |
9 Dec 2021 | USD | 17.01 | 17.51 | 16.21 | 16.37 | 16.37 | -0.87 (-5.05%) | 485,000 |
8 Dec 2021 | USD | 17.1 | 17.64 | 16.39 | 17.24 | 17.24 | +0.38 (+2.25%) | 544,003 |
7 Dec 2021 | USD | 16.17 | 17.4 | 16.07 | 16.86 | 16.86 | +1.28 (+8.22%) | 655,177 |
6 Dec 2021 | USD | 14.81 | 15.84 | 13.6 | 15.58 | 15.58 | +0.15 (+0.97%) | 1,406,775 |
3 Dec 2021 | USD | 17.15 | 17.4 | 15.19 | 15.43 | 15.43 | -2.09 (-11.93%) | 1,634,600 |
2 Dec 2021 | USD | 17.66 | 18.39 | 17.04 | 17.52 | 17.52 | -0.17 (-0.96%) | 628,400 |
1 Dec 2021 | USD | 18.95 | 19.65 | 17.5 | 17.69 | 17.69 | -1.53 (-7.96%) | 994,200 |
30 Nov 2021 | USD | 18.52 | 19.43 | 17.39 | 19.22 | 19.22 | +0.91 (+4.97%) | 1,830,500 |
29 Nov 2021 | USD | 21.19 | 21.83 | 18.12 | 18.31 | 18.31 | -1.9 (-9.40%) | 1,268,500 |
26 Nov 2021 | USD | 19 | 20.5 | 18.36 | 20.21 | 20.21 | +1.29 (+6.82%) | 649,500 |
24 Nov 2021 | USD | 20.31 | 22.12 | 18 | 18.92 | 18.92 | +0.71 (+3.90%) | 2,226,100 |
23 Nov 2021 | USD | 17.79 | 20.02 | 17 | 18.21 | 18.21 | -0.74 (-3.91%) | 1,970,200 |