Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 13.55 | 13.79 | 13.53 | 13.62 | 13.62 | +0.09 (+0.67%) | 1,066,100 |
29 Dec 2021 | USD | 13.52 | 13.62 | 13.32 | 13.53 | 13.53 | +0.04 (+0.30%) | 1,675,900 |
28 Dec 2021 | USD | 13.33 | 13.6 | 13.32 | 13.49 | 13.49 | +0.08 (+0.60%) | 1,743,400 |
27 Dec 2021 | USD | 13.17 | 13.41 | 13 | 13.41 | 13.41 | +0.23 (+1.75%) | 1,677,900 |
23 Dec 2021 | USD | 13.16 | 13.23 | 13.04 | 13.18 | 13.18 | +0.07 (+0.53%) | 2,041,500 |
22 Dec 2021 | USD | 13.12 | 13.21 | 12.93 | 13.11 | 13.11 | -0.01 (-0.08%) | 2,873,400 |
21 Dec 2021 | USD | 12.62 | 13.19 | 12.62 | 13.12 | 13.12 | +0.63 (+5.04%) | 3,008,600 |
20 Dec 2021 | USD | 12.93 | 12.99 | 12.31 | 12.49 | 12.49 | -0.76 (-5.74%) | 4,645,100 |
17 Dec 2021 | USD | 13.14 | 13.39 | 12.94 | 13.25 | 13.25 | +0.1 (+0.76%) | 5,813,200 |
16 Dec 2021 | USD | 13.3 | 13.47 | 13.02 | 13.15 | 13.15 | -0.05 (-0.38%) | 1,622,800 |
15 Dec 2021 | USD | 13.2 | 13.25 | 12.95 | 13.2 | 13.2 | +0.04 (+0.30%) | 2,356,300 |
14 Dec 2021 | USD | 13.4 | 13.56 | 13.1 | 13.16 | 13.16 | -0.23 (-1.72%) | 2,389,400 |
13 Dec 2021 | USD | 13.32 | 13.46 | 13.25 | 13.39 | 13.39 | +0.02 (+0.15%) | 1,887,900 |
10 Dec 2021 | USD | 13.65 | 13.75 | 13.3 | 13.37 | 13.37 | -0.25 (-1.84%) | 2,134,700 |
9 Dec 2021 | USD | 13.63 | 13.74 | 13.54 | 13.62 | 13.62 | -0.17 (-1.23%) | 1,517,500 |
8 Dec 2021 | USD | 13.54 | 13.83 | 13.47 | 13.79 | 13.79 | +0.21 (+1.55%) | 1,719,289 |
7 Dec 2021 | USD | 13.57 | 13.795 | 13.51 | 13.58 | 13.58 | +0.05 (+0.37%) | 1,498,703 |
6 Dec 2021 | USD | 13.22 | 13.75 | 13.21 | 13.53 | 13.53 | +0.47 (+3.60%) | 2,346,355 |
3 Dec 2021 | USD | 13.17 | 13.23 | 12.95 | 13.06 | 13.06 | -0.09 (-0.68%) | 2,133,100 |
2 Dec 2021 | USD | 12.65 | 13.24 | 12.63 | 13.15 | 13.15 | +0.62 (+4.95%) | 3,567,600 |
1 Dec 2021 | USD | 13.12 | 13.42 | 12.52 | 12.53 | 12.53 | -0.4 (-3.09%) | 2,328,300 |
30 Nov 2021 | USD | 12.89 | 12.97 | 12.71 | 12.93 | 12.93 | -0.1 (-0.77%) | 3,076,300 |
29 Nov 2021 | USD | 13.26 | 13.33 | 12.93 | 13.03 | 13.03 | -0.18 (-1.36%) | 3,188,900 |
26 Nov 2021 | USD | 13.7 | 13.72 | 13.01 | 13.21 | 13.21 | -0.76 (-5.44%) | 2,239,600 |
24 Nov 2021 | USD | 14.04 | 14.14 | 13.9 | 13.97 | 13.97 | -0.02 (-0.14%) | 2,176,900 |
23 Nov 2021 | USD | 14.19 | 14.24 | 13.96 | 13.99 | 13.99 | -0.22 (-1.55%) | 3,325,700 |
22 Nov 2021 | USD | 14.2 | 14.38 | 14.07 | 14.21 | 14.21 | -0.01 (-0.07%) | 1,821,400 |
19 Nov 2021 | USD | 14.21 | 14.29 | 14.06 | 14.22 | 14.22 | -0.09 (-0.63%) | 1,629,700 |
18 Nov 2021 | USD | 14.27 | 14.4 | 14.11 | 14.31 | 14.31 | -0.02 (-0.14%) | 1,745,700 |
17 Nov 2021 | USD | 14.3 | 14.36 | 14.07 | 14.33 | 14.33 | -0.02 (-0.14%) | 1,921,300 |