Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 12.81 | 13.6 | 12.805 | 13.26 | 13.26 | +0.35 (+2.71%) | 741,400 |
29 Dec 2021 | USD | 12.83 | 13.04 | 12.6 | 12.91 | 12.91 | -0.04 (-0.31%) | 520,500 |
28 Dec 2021 | USD | 13.68 | 13.81 | 12.87 | 12.95 | 12.95 | -0.79 (-5.75%) | 534,600 |
27 Dec 2021 | USD | 13.3 | 13.88 | 13.265 | 13.74 | 13.74 | +0.45 (+3.39%) | 823,200 |
23 Dec 2021 | USD | 13.13 | 13.35 | 12.75 | 13.29 | 13.29 | +0.15 (+1.14%) | 529,600 |
22 Dec 2021 | USD | 13.21 | 13.4 | 12.85 | 13.14 | 13.14 | -0.14 (-1.05%) | 595,100 |
21 Dec 2021 | USD | 13.03 | 13.75 | 12.78 | 13.28 | 13.28 | +0.39 (+3.03%) | 1,550,800 |
20 Dec 2021 | USD | 13.17 | 13.295 | 12.43 | 12.89 | 12.89 | -0.3 (-2.27%) | 1,360,000 |
17 Dec 2021 | USD | 12.74 | 13.78 | 12.46 | 13.19 | 13.19 | +0.24 (+1.85%) | 4,352,700 |
16 Dec 2021 | USD | 13.7 | 13.95 | 12.81 | 12.95 | 12.95 | -0.5 (-3.72%) | 1,788,400 |
15 Dec 2021 | USD | 13.56 | 13.86 | 12.848 | 13.45 | 13.45 | -0.18 (-1.32%) | 1,949,500 |
14 Dec 2021 | USD | 14.12 | 14.3 | 13.61 | 13.63 | 13.63 | -0.59 (-4.15%) | 1,411,000 |
13 Dec 2021 | USD | 14.43 | 15.17 | 14.07 | 14.22 | 14.22 | -0.34 (-2.34%) | 1,346,000 |
10 Dec 2021 | USD | 15.37 | 15.94 | 14.5 | 14.56 | 14.56 | -0.63 (-4.15%) | 1,685,700 |
9 Dec 2021 | USD | 16.3 | 16.47 | 15.13 | 15.19 | 15.19 | -1.12 (-6.87%) | 1,152,100 |
8 Dec 2021 | USD | 16.01 | 16.59 | 15.55 | 16.31 | 16.31 | +0.3 (+1.87%) | 1,147,760 |
7 Dec 2021 | USD | 16.04 | 16.6 | 15.93 | 16.01 | 16.01 | +0.43 (+2.76%) | 1,041,060 |
6 Dec 2021 | USD | 15.29 | 15.92 | 14.68 | 15.58 | 15.58 | +0.34 (+2.23%) | 1,238,226 |
3 Dec 2021 | USD | 15.37 | 15.835 | 14.71 | 15.24 | 15.24 | -0.3 (-1.93%) | 1,384,400 |
2 Dec 2021 | USD | 16.59 | 17.22 | 15.51 | 15.54 | 15.54 | -1.36 (-8.05%) | 1,952,800 |
1 Dec 2021 | USD | 18.24 | 18.49 | 15.53 | 16.9 | 16.9 | -1.82 (-9.72%) | 3,671,200 |
30 Nov 2021 | USD | 18.37 | 18.85 | 17.83 | 18.72 | 18.72 | +0.22 (+1.19%) | 1,481,500 |
29 Nov 2021 | USD | 17.31 | 18.805 | 17 | 18.5 | 18.5 | +0.94 (+5.35%) | 1,012,700 |
26 Nov 2021 | USD | 17.47 | 17.845 | 17.11 | 17.56 | 17.56 | -0.07 (-0.40%) | 575,500 |
24 Nov 2021 | USD | 17.77 | 18.08 | 17.27 | 17.63 | 17.63 | -0.41 (-2.27%) | 898,500 |
23 Nov 2021 | USD | 19.69 | 19.7 | 17.11 | 18.04 | 18.04 | -1.27 (-6.58%) | 2,502,900 |
22 Nov 2021 | USD | 19.4 | 19.69 | 19.03 | 19.31 | 19.31 | -0.13 (-0.67%) | 1,111,600 |
19 Nov 2021 | USD | 19.45 | 20.19 | 19.32 | 19.44 | 19.44 | -0.01 (-0.05%) | 617,200 |
18 Nov 2021 | USD | 19.79 | 19.82 | 18.92 | 19.45 | 19.45 | -0.13 (-0.66%) | 831,800 |
17 Nov 2021 | USD | 19.75 | 20.04 | 19.245 | 19.58 | 19.58 | -0.22 (-1.11%) | 1,196,200 |