Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 14.28 | 14.28 | 13.86 | 13.98 | 13.98 | +0.1 (+0.72%) | 43,800 |
4 Jan 2022 | USD | 13.81 | 14 | 13.79 | 13.88 | 13.88 | +0.3 (+2.21%) | 33,700 |
3 Jan 2022 | USD | 13.88 | 13.99 | 13.5 | 13.58 | 13.58 | -0.36 (-2.58%) | 57,000 |
31 Dec 2021 | USD | 14.05 | 14.05 | 13.61 | 13.94 | 13.94 | -0.21 (-1.48%) | 72,400 |
30 Dec 2021 | USD | 14.05 | 14.41 | 14.05 | 14.15 | 14.15 | -0.06 (-0.42%) | 34,800 |
29 Dec 2021 | USD | 14.4 | 14.44 | 14.11 | 14.21 | 14.21 | -0.17 (-1.18%) | 35,200 |
28 Dec 2021 | USD | 14.82 | 14.82 | 14.22 | 14.38 | 14.38 | +0.16 (+1.13%) | 73,100 |
27 Dec 2021 | USD | 14.3 | 14.45 | 14.1 | 14.22 | 14.22 | -0.01 (-0.07%) | 59,500 |
23 Dec 2021 | USD | 14.25 | 14.43 | 14.1 | 14.23 | 14.23 | +0.19 (+1.35%) | 62,600 |
22 Dec 2021 | USD | 13.5 | 14.14 | 13.5 | 14.04 | 14.04 | +0.62 (+4.62%) | 110,700 |
21 Dec 2021 | USD | 13.28 | 13.5 | 13.25 | 13.42 | 13.42 | +0.31 (+2.36%) | 70,400 |
20 Dec 2021 | USD | 13.23 | 13.37 | 12.91 | 13.11 | 13.11 | -0.21 (-1.58%) | 38,900 |
17 Dec 2021 | USD | 13.27 | 13.69 | 13.2 | 13.32 | 13.32 | +0.08 (+0.60%) | 79,800 |
16 Dec 2021 | USD | 13.3 | 13.3 | 12.76 | 13.24 | 13.24 | +0.55 (+4.33%) | 89,100 |
15 Dec 2021 | USD | 12.41 | 12.82 | 12.12 | 12.69 | 12.69 | +0.09 (+0.71%) | 74,000 |
14 Dec 2021 | USD | 12.37 | 12.73 | 12.37 | 12.6 | 12.6 | -0.13 (-1.02%) | 41,300 |
13 Dec 2021 | USD | 13.24 | 13.48 | 12.73 | 12.73 | 12.73 | -0.53 (-4.00%) | 83,300 |
10 Dec 2021 | USD | 13.31 | 13.52 | 13.2 | 13.26 | 13.26 | -0.26 (-1.92%) | 49,800 |
9 Dec 2021 | USD | 13.54 | 13.77 | 13.42 | 13.52 | 13.52 | -0.371 (-2.67%) | 74,100 |
8 Dec 2021 | USD | 13.81 | 14.0299 | 13.81 | 13.8909 | 13.8909 | +0.061 (+0.44%) | 45,908 |
7 Dec 2021 | USD | 14.09 | 14.0999 | 13.81 | 13.83 | 13.83 | -0.07 (-0.50%) | 24,160 |
6 Dec 2021 | USD | 13.56 | 14 | 13.56 | 13.9 | 13.9 | +0.15 (+1.09%) | 65,453 |
3 Dec 2021 | USD | 13.93 | 13.95 | 13.6 | 13.75 | 13.75 | -0.01 (-0.07%) | 71,500 |
2 Dec 2021 | USD | 13.71 | 13.99 | 13.66 | 13.76 | 13.76 | +0.05 (+0.36%) | 57,200 |
1 Dec 2021 | USD | 14.1 | 14.1 | 13.71 | 13.71 | 13.71 | -0.34 (-2.42%) | 50,100 |
30 Nov 2021 | USD | 14.24 | 14.24 | 13.79 | 14.05 | 14.05 | -0.19 (-1.33%) | 125,400 |
29 Nov 2021 | USD | 14.85 | 14.85 | 14.05 | 14.24 | 14.24 | -0.01 (-0.07%) | 70,400 |
26 Nov 2021 | USD | 14.25 | 14.4 | 13.93 | 14.25 | 14.25 | -0.23 (-1.59%) | 105,400 |
24 Nov 2021 | USD | 14.51 | 14.59 | 14.39 | 14.48 | 14.48 | -0.01 (-0.07%) | 88,700 |
23 Nov 2021 | USD | 14.91 | 15.02 | 14.27 | 14.49 | 14.49 | -0.53 (-3.53%) | 118,700 |