Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 19.04 | 19.32 | 18.7 | 19.24 | 19.24 | +0.24 (+1.26%) | 392,900 |
28 Dec 2021 | USD | 19.33 | 19.37 | 18.89 | 19 | 19 | -0.31 (-1.61%) | 470,400 |
27 Dec 2021 | USD | 18.75 | 19.4 | 18.48 | 19.31 | 19.31 | +0.8 (+4.32%) | 817,100 |
23 Dec 2021 | USD | 17.85 | 18.57 | 17.8 | 18.51 | 18.51 | +0.69 (+3.87%) | 679,900 |
22 Dec 2021 | USD | 17.57 | 17.93 | 17.39 | 17.82 | 17.82 | +0.19 (+1.08%) | 410,100 |
21 Dec 2021 | USD | 17.34 | 17.72 | 17.29 | 17.63 | 17.63 | +0.48 (+2.80%) | 480,100 |
20 Dec 2021 | USD | 16.75 | 17.19 | 16.47 | 17.15 | 17.15 | +0.01 (+0.06%) | 571,800 |
17 Dec 2021 | USD | 17.2 | 17.63 | 17.01 | 17.14 | 17.14 | -0.16 (-0.92%) | 2,062,200 |
16 Dec 2021 | USD | 18.13 | 18.18 | 17.16 | 17.3 | 17.3 | -0.64 (-3.57%) | 817,900 |
15 Dec 2021 | USD | 16.59 | 17.96 | 16.36 | 17.94 | 17.94 | +1.45 (+8.79%) | 1,195,100 |
14 Dec 2021 | USD | 16.34 | 16.63 | 16.17 | 16.49 | 16.49 | +0.07 (+0.43%) | 549,400 |
13 Dec 2021 | USD | 17.16 | 17.27 | 16.35 | 16.42 | 16.42 | -0.63 (-3.70%) | 831,100 |
10 Dec 2021 | USD | 17.62 | 17.71 | 16.75 | 17.05 | 17.05 | -0.56 (-3.18%) | 1,045,600 |
9 Dec 2021 | USD | 17.78 | 18.25 | 17.31 | 17.61 | 17.61 | -0.3 (-1.68%) | 1,602,900 |
8 Dec 2021 | USD | 15.58 | 18 | 15.58 | 17.91 | 17.91 | +3.69 (+25.95%) | 4,456,311 |
7 Dec 2021 | USD | 13.8 | 14.42 | 13.71 | 14.22 | 14.22 | +0.52 (+3.80%) | 531,011 |
6 Dec 2021 | USD | 13.89 | 13.89 | 13.495 | 13.7 | 13.7 | -0.06 (-0.44%) | 363,515 |
3 Dec 2021 | USD | 13.66 | 13.89 | 13.64 | 13.76 | 13.76 | +0.14 (+1.03%) | 256,600 |
2 Dec 2021 | USD | 13.41 | 13.71 | 13.41 | 13.62 | 13.62 | +0.21 (+1.57%) | 364,400 |
1 Dec 2021 | USD | 13.43 | 13.93 | 13.39 | 13.41 | 13.41 | +0.2 (+1.51%) | 348,000 |
30 Nov 2021 | USD | 13.48 | 13.6 | 13.16 | 13.21 | 13.21 | -0.35 (-2.58%) | 461,400 |
29 Nov 2021 | USD | 13.62 | 13.73 | 13.46 | 13.56 | 13.56 | +0.09 (+0.67%) | 337,700 |
26 Nov 2021 | USD | 13.5 | 13.83 | 13.31 | 13.47 | 13.47 | -0.41 (-2.95%) | 213,000 |
24 Nov 2021 | USD | 13.77 | 13.92 | 13.53 | 13.88 | 13.88 | -0.02 (-0.14%) | 163,500 |
23 Nov 2021 | USD | 13.91 | 14.09 | 13.8 | 13.9 | 13.9 | -0.02 (-0.14%) | 282,900 |
22 Nov 2021 | USD | 14.07 | 14.34 | 13.92 | 13.92 | 13.92 | -0.14 (-1.00%) | 364,000 |
19 Nov 2021 | USD | 13.91 | 14.2 | 13.88 | 14.06 | 14.06 | +0.02 (+0.14%) | 164,300 |
18 Nov 2021 | USD | 14.06 | 14.06 | 13.85 | 14.04 | 14.04 | +0.03 (+0.21%) | 282,700 |
17 Nov 2021 | USD | 14.22 | 14.24 | 13.95 | 14.01 | 14.01 | -0.23 (-1.62%) | 402,000 |
16 Nov 2021 | USD | 14.34 | 14.37 | 14.14 | 14.24 | 14.24 | -0.15 (-1.04%) | 374,500 |