Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 14.21 | 14.26 | 14.17 | 14.17 | 14.17 | -0.04 (-0.28%) | 1,196,500 |
27 Dec 2021 | USD | 14.17 | 14.23 | 14.16 | 14.21 | 14.21 | +0.02 (+0.14%) | 1,087,100 |
23 Dec 2021 | USD | 14.17 | 14.2 | 14.1 | 14.19 | 14.19 | +0.03 (+0.21%) | 1,112,900 |
22 Dec 2021 | USD | 14.05 | 14.16 | 14.02 | 14.16 | 14.16 | +0.14 (+1.00%) | 973,000 |
21 Dec 2021 | USD | 14.1 | 14.1 | 13.99 | 14.02 | 14.02 | 0.0 (0.0%) | 1,030,100 |
20 Dec 2021 | USD | 14.1 | 14.12 | 14 | 14.02 | 14.02 | -0.09 (-0.64%) | 2,008,800 |
17 Dec 2021 | USD | 14.2 | 14.21 | 14.11 | 14.11 | 14.11 | 0.0 (0.0%) | 1,445,400 |
16 Dec 2021 | USD | 14.05 | 14.13 | 14.04 | 14.11 | 14.11 | +0.15 (+1.07%) | 1,286,800 |
15 Dec 2021 | USD | 13.91 | 13.97 | 13.77 | 13.96 | 13.96 | +0.06 (+0.43%) | 1,403,100 |
14 Dec 2021 | USD | 13.93 | 13.97 | 13.89 | 13.9 | 13.9 | -0.16 (-1.14%) | 958,500 |
13 Dec 2021 | USD | 14.03 | 14.08 | 14.01 | 14.06 | 14.06 | +0.08 (+0.57%) | 1,994,400 |
10 Dec 2021 | USD | 14.01 | 14.02 | 13.95 | 13.98 | 13.98 | +0.03 (+0.22%) | 1,286,900 |
9 Dec 2021 | USD | 13.98 | 13.98 | 13.91 | 13.95 | 13.95 | -0.08 (-0.57%) | 913,100 |
8 Dec 2021 | USD | 14.01 | 14.03 | 13.9801 | 14.03 | 14.03 | 0.0 (0.0%) | 1,100,991 |
7 Dec 2021 | USD | 13.98 | 14.04 | 13.97 | 14.03 | 14.03 | +0.05 (+0.36%) | 1,095,600 |
6 Dec 2021 | USD | 13.98 | 14.02 | 13.95 | 13.98 | 13.98 | -0.03 (-0.21%) | 1,392,400 |
3 Dec 2021 | USD | 13.89 | 14.03 | 13.86 | 14.01 | 14.01 | +0.12 (+0.86%) | 1,761,900 |
2 Dec 2021 | USD | 13.98 | 13.98 | 13.83 | 13.89 | 13.89 | -0.1 (-0.71%) | 1,485,200 |
1 Dec 2021 | USD | 14.05 | 14.11 | 13.97 | 13.99 | 13.99 | +0.03 (+0.21%) | 1,001,300 |
30 Nov 2021 | USD | 14.13 | 14.25 | 13.93 | 13.96 | 13.96 | -0.08 (-0.57%) | 1,789,100 |
29 Nov 2021 | USD | 14.08 | 14.1 | 14.03 | 14.04 | 14.04 | -0.03 (-0.21%) | 980,500 |
26 Nov 2021 | USD | 14.21 | 14.21 | 14.03 | 14.07 | 14.07 | -0.02 (-0.14%) | 1,063,200 |
24 Nov 2021 | USD | 14.07 | 14.12 | 14.04 | 14.09 | 14.09 | -0.03 (-0.21%) | 954,300 |
23 Nov 2021 | USD | 14.11 | 14.15 | 14.04 | 14.12 | 14.12 | -0.11 (-0.77%) | 1,872,400 |
22 Nov 2021 | USD | 14.35 | 14.38 | 14.21 | 14.23 | 14.23 | -0.32 (-2.20%) | 1,696,700 |
19 Nov 2021 | USD | 14.65 | 14.69 | 14.53 | 14.55 | 14.55 | -0.11 (-0.75%) | 980,500 |
18 Nov 2021 | USD | 14.67 | 14.7 | 14.63 | 14.66 | 14.66 | -0.02 (-0.14%) | 1,361,900 |
17 Nov 2021 | USD | 14.66 | 14.7 | 14.63 | 14.68 | 14.68 | +0.12 (+0.82%) | 908,100 |
16 Nov 2021 | USD | 14.68 | 14.69 | 14.55 | 14.56 | 14.56 | -0.1 (-0.68%) | 897,400 |
15 Nov 2021 | USD | 14.68 | 14.69 | 14.63 | 14.66 | 14.66 | -0.03 (-0.20%) | 813,700 |