Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 15.02 | 15.09 | 14.83 | 14.95 | 14.95 | -0.03 (-0.20%) | 4,852,400 |
28 Dec 2021 | USD | 15.075 | 15.1 | 14.87 | 14.98 | 14.98 | -0.06 (-0.40%) | 3,374,900 |
27 Dec 2021 | USD | 15.12 | 15.18 | 14.95 | 15.04 | 15.04 | +0.11 (+0.74%) | 4,708,200 |
23 Dec 2021 | USD | 15.07 | 15.1 | 14.91 | 14.93 | 14.93 | -0.07 (-0.47%) | 2,617,800 |
22 Dec 2021 | USD | 14.63 | 15.02 | 14.6 | 15 | 15 | +0.31 (+2.11%) | 2,362,900 |
21 Dec 2021 | USD | 14.31 | 14.74 | 14.24 | 14.69 | 14.69 | +0.49 (+3.45%) | 2,682,600 |
20 Dec 2021 | USD | 14.45 | 14.45 | 14.02 | 14.2 | 14.2 | -0.42 (-2.87%) | 2,554,000 |
17 Dec 2021 | USD | 14.31 | 14.755 | 14.19 | 14.62 | 14.62 | +0.15 (+1.04%) | 4,779,600 |
16 Dec 2021 | USD | 14.74 | 14.9 | 14.225 | 14.47 | 14.47 | -0.09 (-0.62%) | 2,646,000 |
15 Dec 2021 | USD | 14.49 | 14.625 | 14.205 | 14.56 | 14.56 | +0.05 (+0.34%) | 2,336,900 |
14 Dec 2021 | USD | 14.77 | 14.83 | 14.31 | 14.51 | 14.51 | -0.29 (-1.96%) | 3,726,600 |
13 Dec 2021 | USD | 15.03 | 15.085 | 14.785 | 14.8 | 14.8 | -0.35 (-2.31%) | 2,348,700 |
10 Dec 2021 | USD | 15.34 | 15.45 | 15.06 | 15.15 | 15.15 | -0.16 (-1.05%) | 3,212,200 |
9 Dec 2021 | USD | 15.44 | 15.52 | 15.18 | 15.31 | 15.31 | -0.26 (-1.67%) | 3,246,000 |
8 Dec 2021 | USD | 16.045 | 16.045 | 15.32 | 15.57 | 15.57 | -0.34 (-2.14%) | 7,538,738 |
7 Dec 2021 | USD | 16.05 | 16.95 | 15.76 | 15.91 | 15.91 | +0.49 (+3.18%) | 54,675,488 |
6 Dec 2021 | USD | 15.42 | 15.625 | 15.06 | 15.42 | 15.42 | +0.34 (+2.25%) | 9,226,819 |
3 Dec 2021 | USD | 14.82 | 15.08 | 14.58 | 15.08 | 15.08 | +0.18 (+1.21%) | 2,242,600 |
2 Dec 2021 | USD | 14.76 | 14.9 | 14.31 | 14.9 | 14.9 | +0.14 (+0.95%) | 3,528,900 |
1 Dec 2021 | USD | 15.26 | 15.27 | 14.73 | 14.76 | 14.76 | -0.38 (-2.51%) | 2,597,500 |
30 Nov 2021 | USD | 15.37 | 15.52 | 15.041 | 15.14 | 15.14 | -0.39 (-2.51%) | 4,955,100 |
29 Nov 2021 | USD | 15.55 | 15.71 | 15.36 | 15.53 | 15.53 | +0.09 (+0.58%) | 1,029,800 |
26 Nov 2021 | USD | 15.32 | 15.59 | 15.31 | 15.44 | 15.44 | -0.15 (-0.96%) | 670,200 |
24 Nov 2021 | USD | 15.47 | 15.65 | 15.42 | 15.59 | 15.59 | +0.14 (+0.91%) | 1,935,900 |
23 Nov 2021 | USD | 15.65 | 15.76 | 15.33 | 15.45 | 15.45 | -0.08 (-0.52%) | 2,100,400 |
22 Nov 2021 | USD | 15.755 | 15.755 | 15.47 | 15.53 | 15.53 | +0.03 (+0.19%) | 2,032,600 |
19 Nov 2021 | USD | 16.1 | 16.2 | 15.48 | 15.5 | 15.5 | -0.69 (-4.26%) | 4,378,500 |
18 Nov 2021 | USD | 16.23 | 16.4 | 16.04 | 16.19 | 16.19 | -0.04 (-0.25%) | 1,586,100 |
17 Nov 2021 | USD | 15.94 | 16.255 | 15.94 | 16.23 | 16.23 | +0.23 (+1.44%) | 1,519,900 |
16 Nov 2021 | USD | 16 | 16.42 | 15.98 | 16 | 16 | -0.02 (-0.12%) | 990,700 |