Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 15.24 | 15.44 | 15.16 | 15.38 | 15.38 | +0.25 (+1.65%) | 181,700 |
20 Dec 2021 | USD | 15.1 | 15.17 | 15.01 | 15.13 | 15.13 | -0.11 (-0.72%) | 232,900 |
17 Dec 2021 | USD | 15.26 | 15.31 | 15.16 | 15.24 | 15.24 | +0.35 (+2.35%) | 270,700 |
16 Dec 2021 | USD | 14.87 | 15.05 | 14.83 | 14.89 | 14.89 | +0.02 (+0.13%) | 178,300 |
15 Dec 2021 | USD | 14.71 | 14.94 | 14.65 | 14.87 | 14.87 | +0.15 (+1.02%) | 195,100 |
14 Dec 2021 | USD | 14.72 | 14.91 | 14.67 | 14.72 | 14.72 | -0.08 (-0.54%) | 265,400 |
13 Dec 2021 | USD | 14.9 | 14.91 | 14.75 | 14.8 | 14.8 | -0.1 (-0.67%) | 276,600 |
10 Dec 2021 | USD | 14.95 | 14.98 | 14.85 | 14.9 | 14.9 | +0.09 (+0.61%) | 175,800 |
9 Dec 2021 | USD | 14.93 | 14.93 | 14.77 | 14.81 | 14.81 | -0.35 (-2.31%) | 616,200 |
8 Dec 2021 | USD | 15.06 | 15.17 | 15.05 | 15.16 | 15.16 | +0.27 (+1.81%) | 234,300 |
7 Dec 2021 | USD | 14.93 | 14.94 | 14.84 | 14.89 | 14.89 | -0.02 (-0.13%) | 275,100 |
6 Dec 2021 | USD | 14.76 | 15 | 14.7 | 14.91 | 14.91 | +0.37 (+2.54%) | 201,600 |
3 Dec 2021 | USD | 14.67 | 14.69 | 14.5 | 14.54 | 14.54 | -0.28 (-1.89%) | 141,700 |
2 Dec 2021 | USD | 14.74 | 14.94 | 14.71 | 14.82 | 14.82 | +0.19 (+1.30%) | 142,500 |
1 Dec 2021 | USD | 14.82 | 14.9 | 14.61 | 14.63 | 14.63 | -0.04 (-0.27%) | 149,300 |
30 Nov 2021 | USD | 14.85 | 14.86 | 14.6 | 14.67 | 14.67 | -0.53 (-3.49%) | 240,000 |
29 Nov 2021 | USD | 15.17 | 15.33 | 15.12 | 15.2 | 15.2 | +0.15 (+1.00%) | 154,700 |
26 Nov 2021 | USD | 15.27 | 15.27 | 15.03 | 15.05 | 15.05 | -0.58 (-3.71%) | 74,900 |
24 Nov 2021 | USD | 15.53 | 15.66 | 15.51 | 15.63 | 15.63 | -0.18 (-1.14%) | 41,500 |
23 Nov 2021 | USD | 15.75 | 15.84 | 15.75 | 15.81 | 15.81 | +0.08 (+0.51%) | 84,400 |
22 Nov 2021 | USD | 15.75 | 15.87 | 15.73 | 15.73 | 15.73 | +0.16 (+1.03%) | 186,800 |
19 Nov 2021 | USD | 15.74 | 15.76 | 15.56 | 15.57 | 15.57 | +0.14 (+0.91%) | 72,200 |
18 Nov 2021 | USD | 15.43 | 15.47 | 15.36 | 15.43 | 15.43 | -0.18 (-1.15%) | 85,500 |
17 Nov 2021 | USD | 15.58 | 15.61 | 15.53 | 15.61 | 15.61 | +0.07 (+0.45%) | 60,900 |
16 Nov 2021 | USD | 15.71 | 15.71 | 15.51 | 15.54 | 15.54 | -0.02 (-0.13%) | 135,200 |
15 Nov 2021 | USD | 15.89 | 15.89 | 15.56 | 15.56 | 15.56 | -0.21 (-1.33%) | 203,100 |
12 Nov 2021 | USD | 15.71 | 15.78 | 15.67 | 15.77 | 15.77 | -0.06 (-0.38%) | 44,400 |
11 Nov 2021 | USD | 15.75 | 15.92 | 15.75 | 15.83 | 15.83 | -0.06 (-0.38%) | 69,400 |
10 Nov 2021 | USD | 16.1 | 16.12 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 107,100 |
9 Nov 2021 | USD | 16.02 | 16.02 | 15.81 | 15.89 | 15.89 | +0.03 (+0.19%) | 81,500 |