Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 15.27 | 16.134 | 15.01 | 15.97 | 15.97 | -0.07 (-0.44%) | 610,000 |
17 Dec 2021 | USD | 14.44 | 16.82 | 14.235 | 16.04 | 16.04 | +1.75 (+12.25%) | 4,295,400 |
16 Dec 2021 | USD | 14.52 | 15.39 | 13.89 | 14.29 | 14.29 | -0.23 (-1.58%) | 824,000 |
15 Dec 2021 | USD | 13.6 | 14.8 | 13.39 | 14.52 | 14.52 | +0.87 (+6.37%) | 1,372,000 |
14 Dec 2021 | USD | 11.84 | 14.06 | 11.6 | 13.65 | 13.65 | +1.19 (+9.55%) | 1,340,200 |
13 Dec 2021 | USD | 10.7 | 15.54 | 10.7 | 12.46 | 12.46 | +1.86 (+17.55%) | 5,582,000 |
10 Dec 2021 | USD | 10.48 | 10.79 | 10.39 | 10.6 | 10.6 | +0.2 (+1.92%) | 666,400 |
9 Dec 2021 | USD | 10.54 | 11.02 | 10.25 | 10.4 | 10.4 | -0.51 (-4.67%) | 436,200 |
8 Dec 2021 | USD | 11.12 | 11.325 | 10.71 | 10.91 | 10.91 | -0.2 (-1.80%) | 295,158 |
7 Dec 2021 | USD | 10.75 | 11.52 | 10.75 | 11.11 | 11.11 | +0.65 (+6.21%) | 347,579 |
6 Dec 2021 | USD | 10.34 | 10.85 | 10.05 | 10.46 | 10.46 | +0.11 (+1.06%) | 509,509 |
3 Dec 2021 | USD | 11.03 | 11.72 | 10.22 | 10.35 | 10.35 | -0.71 (-6.42%) | 391,100 |
2 Dec 2021 | USD | 10.43 | 11.16 | 10.29 | 11.06 | 11.06 | +0.33 (+3.08%) | 444,800 |
1 Dec 2021 | USD | 11.65 | 11.77 | 10.66 | 10.73 | 10.73 | -0.64 (-5.63%) | 397,500 |
30 Nov 2021 | USD | 11.56 | 11.84 | 11.15 | 11.37 | 11.37 | -0.37 (-3.15%) | 486,200 |
29 Nov 2021 | USD | 11.95 | 12.12 | 11.07 | 11.74 | 11.74 | -0.09 (-0.76%) | 442,600 |
26 Nov 2021 | USD | 12.07 | 12.16 | 11.44 | 11.83 | 11.83 | -0.6 (-4.83%) | 191,800 |
24 Nov 2021 | USD | 12.12 | 12.89 | 11.87 | 12.43 | 12.43 | +0.07 (+0.57%) | 341,400 |
23 Nov 2021 | USD | 11.46 | 12.47 | 11.43 | 12.36 | 12.36 | +0.92 (+8.04%) | 522,700 |
22 Nov 2021 | USD | 12.36 | 12.55 | 11.4 | 11.44 | 11.44 | -0.96 (-7.74%) | 606,100 |
19 Nov 2021 | USD | 13.01 | 13.51 | 12.28 | 12.4 | 12.4 | -0.78 (-5.92%) | 401,100 |
18 Nov 2021 | USD | 13.25 | 14.29 | 13 | 13.18 | 13.18 | +0.05 (+0.38%) | 663,900 |
17 Nov 2021 | USD | 12.44 | 13.61 | 12.26 | 13.13 | 13.13 | +0.75 (+6.06%) | 838,600 |
16 Nov 2021 | USD | 13.29 | 13.4 | 12.29 | 12.38 | 12.38 | -1.11 (-8.23%) | 944,300 |
15 Nov 2021 | USD | 14.12 | 14.39 | 13.43 | 13.49 | 13.49 | -0.38 (-2.74%) | 674,900 |
12 Nov 2021 | USD | 14.15 | 14.34 | 13.36 | 13.87 | 13.87 | +0.24 (+1.76%) | 829,600 |
11 Nov 2021 | USD | 14.2 | 14.71 | 13.43 | 13.63 | 13.63 | -0.75 (-5.22%) | 612,500 |
10 Nov 2021 | USD | 13.46 | 14.65 | 13.395 | 14.38 | 14.38 | +0.88 (+6.52%) | 1,114,000 |
9 Nov 2021 | USD | 13.5 | 13.88 | 13.28 | 13.5 | 13.5 | -0.14 (-1.03%) | 1,915,600 |
8 Nov 2021 | USD | 15.49 | 15.5 | 13.49 | 13.64 | 13.64 | -0.56 (-3.94%) | 2,214,000 |