Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 13.53 | 13.78 | 13.44 | 13.53 | 13.53 | -0.16 (-1.17%) | 1,359,000 |
8 Dec 2021 | USD | 13.63 | 13.79 | 13.58 | 13.69 | 13.69 | +0.08 (+0.59%) | 1,283,000 |
7 Dec 2021 | USD | 13.41 | 13.68 | 13.41 | 13.61 | 13.61 | +0.28 (+2.10%) | 1,117,885 |
6 Dec 2021 | USD | 13.05 | 13.335 | 13.05 | 13.33 | 13.33 | +0.21 (+1.60%) | 1,024,537 |
3 Dec 2021 | USD | 13.15 | 13.27 | 13.03 | 13.12 | 13.12 | +0.05 (+0.38%) | 1,430,700 |
2 Dec 2021 | USD | 13.29 | 13.33 | 13 | 13.07 | 13.07 | -0.23 (-1.73%) | 2,296,600 |
1 Dec 2021 | USD | 13.65 | 13.74 | 13.24 | 13.3 | 13.3 | -0.19 (-1.41%) | 1,942,800 |
30 Nov 2021 | USD | 13.86 | 13.89 | 13.23 | 13.49 | 13.49 | -0.24 (-1.75%) | 2,496,215 |
29 Nov 2021 | USD | 13.75 | 13.855 | 13.66 | 13.73 | 13.73 | -0.03 (-0.22%) | 1,127,225 |
26 Nov 2021 | USD | 14 | 14 | 13.66 | 13.76 | 13.76 | -0.19 (-1.36%) | 1,086,400 |
24 Nov 2021 | USD | 13.71 | 13.97 | 13.7 | 13.95 | 13.95 | +0.17 (+1.23%) | 939,000 |
23 Nov 2021 | USD | 13.7 | 14.01 | 13.68 | 13.78 | 13.78 | -0.06 (-0.43%) | 3,007,500 |
22 Nov 2021 | USD | 13.92 | 14.04 | 13.79 | 13.84 | 13.84 | -0.19 (-1.35%) | 1,594,000 |
19 Nov 2021 | USD | 14.17 | 14.24 | 14.03 | 14.03 | 14.03 | -0.22 (-1.54%) | 1,488,200 |
18 Nov 2021 | USD | 14.28 | 14.5 | 14.13 | 14.25 | 14.25 | -0.07 (-0.49%) | 2,251,800 |
17 Nov 2021 | USD | 14.49 | 14.6 | 14.27 | 14.32 | 14.32 | -0.08 (-0.56%) | 1,498,100 |
16 Nov 2021 | USD | 14.56 | 14.75 | 14.39 | 14.4 | 14.4 | -0.2 (-1.37%) | 1,972,500 |
15 Nov 2021 | USD | 14.33 | 14.7 | 14.3 | 14.6 | 14.6 | +0.04 (+0.27%) | 2,444,500 |
12 Nov 2021 | USD | 14.46 | 14.79 | 13.63 | 14.56 | 14.56 | -0.05 (-0.34%) | 3,785,500 |
11 Nov 2021 | USD | 14.56 | 14.74 | 14.46 | 14.61 | 14.61 | +0.09 (+0.62%) | 5,055,100 |
10 Nov 2021 | USD | 14.46 | 14.54 | 14.36 | 14.52 | 14.52 | +0.07 (+0.48%) | 7,415,200 |
9 Nov 2021 | USD | 14.19 | 14.5 | 14.07 | 14.45 | 14.45 | +2.3 (+18.93%) | 10,261,800 |
8 Nov 2021 | USD | 12.26 | 12.26 | 11.93 | 12.15 | 12.15 | +0.05 (+0.41%) | 906,500 |
5 Nov 2021 | USD | 11.83 | 12.1 | 11.68 | 12.1 | 12.1 | +0.35 (+2.98%) | 754,800 |
4 Nov 2021 | USD | 12.08 | 12.32 | 11.75 | 11.75 | 11.75 | -0.19 (-1.59%) | 622,700 |
3 Nov 2021 | USD | 11.64 | 11.98 | 11.52 | 11.94 | 11.94 | +0.12 (+1.02%) | 684,000 |
2 Nov 2021 | USD | 11.74 | 11.82 | 11.62 | 11.82 | 11.82 | -0.02 (-0.17%) | 684,800 |
1 Nov 2021 | USD | 12.05 | 12.05 | 11.79 | 11.84 | 11.84 | -0.24 (-1.99%) | 1,852,600 |
29 Oct 2021 | USD | 11.97 | 12.29 | 11.97 | 12.08 | 12.08 | -0.1 (-0.82%) | 1,298,800 |
28 Oct 2021 | USD | 12.24 | 12.42 | 12.08 | 12.18 | 12.18 | -0.04 (-0.33%) | 1,288,300 |