Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 12.01 | 12.12 | 11.92 | 12 | 12 | -0.01 (-0.08%) | 5,668,900 |
22 Dec 2021 | USD | 12.05 | 12.08 | 11.92 | 12.01 | 12.01 | -0.06 (-0.50%) | 6,600,900 |
21 Dec 2021 | USD | 12.12 | 12.17 | 12.04 | 12.07 | 12.07 | +0.08 (+0.67%) | 9,896,800 |
20 Dec 2021 | USD | 11.84 | 12.01 | 11.73 | 11.99 | 11.99 | -0.03 (-0.25%) | 14,239,900 |
17 Dec 2021 | USD | 12.2 | 12.29 | 11.99 | 12.02 | 12.02 | -0.22 (-1.80%) | 15,762,400 |
16 Dec 2021 | USD | 12.28 | 12.47 | 12.22 | 12.24 | 12.24 | -0.02 (-0.16%) | 11,537,800 |
15 Dec 2021 | USD | 12.18 | 12.32 | 12.02 | 12.26 | 12.26 | +0.1 (+0.82%) | 9,894,100 |
14 Dec 2021 | USD | 12.24 | 12.47 | 12.05 | 12.16 | 12.16 | -0.11 (-0.90%) | 11,263,700 |
13 Dec 2021 | USD | 12.3 | 12.39 | 12.19 | 12.27 | 12.27 | -0.08 (-0.65%) | 13,069,400 |
10 Dec 2021 | USD | 12.61 | 12.61 | 12.26 | 12.35 | 12.35 | -0.14 (-1.12%) | 9,487,400 |
9 Dec 2021 | USD | 12.63 | 12.66 | 12.48 | 12.49 | 12.49 | -0.14 (-1.11%) | 9,397,100 |
8 Dec 2021 | USD | 12.44 | 12.65 | 12.41 | 12.63 | 12.63 | +0.19 (+1.53%) | 11,100,745 |
7 Dec 2021 | USD | 12.59 | 12.65 | 12.37 | 12.44 | 12.44 | -0.1 (-0.80%) | 16,347,687 |
6 Dec 2021 | USD | 12.04 | 12.6 | 11.87 | 12.54 | 12.54 | +0.73 (+6.18%) | 45,235,723 |
3 Dec 2021 | USD | 11.99 | 11.99 | 11.59 | 11.81 | 11.81 | -0.19 (-1.58%) | 22,791,000 |
2 Dec 2021 | USD | 11.8 | 12.14 | 11.67 | 12 | 12 | +0.25 (+2.13%) | 15,776,500 |
1 Dec 2021 | USD | 12.1 | 12.18 | 11.73 | 11.75 | 11.75 | -0.13 (-1.09%) | 16,360,000 |
30 Nov 2021 | USD | 12.34 | 12.37 | 11.85 | 11.88 | 11.88 | -0.5 (-4.04%) | 23,444,900 |
29 Nov 2021 | USD | 12.29 | 12.44 | 12.12 | 12.38 | 12.38 | +0.14 (+1.14%) | 13,125,300 |
26 Nov 2021 | USD | 12.25 | 12.28 | 11.88 | 12.24 | 12.24 | -0.22 (-1.77%) | 9,671,600 |
24 Nov 2021 | USD | 12.32 | 12.52 | 12.21 | 12.46 | 12.46 | +0.13 (+1.05%) | 16,046,000 |
23 Nov 2021 | USD | 12.25 | 12.42 | 12.05 | 12.33 | 12.33 | +0.09 (+0.74%) | 17,127,400 |
22 Nov 2021 | USD | 12.38 | 12.49 | 12.21 | 12.24 | 12.24 | -0.14 (-1.13%) | 14,196,000 |
19 Nov 2021 | USD | 12.08 | 12.44 | 12.03 | 12.38 | 12.38 | +0.28 (+2.31%) | 21,829,600 |
18 Nov 2021 | USD | 12.51 | 12.57 | 11.97 | 12.1 | 12.1 | -0.37 (-2.97%) | 14,932,900 |
17 Nov 2021 | USD | 12.25 | 12.5 | 12.21 | 12.47 | 12.47 | +0.15 (+1.22%) | 14,466,900 |
16 Nov 2021 | USD | 12.38 | 12.42 | 12.21 | 12.32 | 12.32 | -0.06 (-0.48%) | 6,914,300 |
15 Nov 2021 | USD | 12.28 | 12.4 | 12.24 | 12.38 | 12.38 | +0.12 (+0.98%) | 7,523,700 |
12 Nov 2021 | USD | 12.39 | 12.45 | 12.04 | 12.26 | 12.26 | -0.09 (-0.73%) | 10,060,900 |
11 Nov 2021 | USD | 12.48 | 12.5 | 12.17 | 12.35 | 12.35 | -0.05 (-0.40%) | 17,480,100 |