Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 12.01 | 12.01 | 11.09 | 11.86 | 11.86 | +0.21 (+1.80%) | 91,200 |
31 Dec 2021 | USD | 11.79 | 12.32 | 11.58 | 11.65 | 11.65 | -0.09 (-0.77%) | 82,600 |
30 Dec 2021 | USD | 11.42 | 12.104 | 11.3 | 11.74 | 11.74 | +0.31 (+2.71%) | 84,700 |
29 Dec 2021 | USD | 11.92 | 12.14 | 11.12 | 11.43 | 11.43 | -0.55 (-4.59%) | 154,700 |
28 Dec 2021 | USD | 12.68 | 13.31 | 11.92 | 11.98 | 11.98 | -0.69 (-5.45%) | 113,800 |
27 Dec 2021 | USD | 12.57 | 12.82 | 12 | 12.67 | 12.67 | -0.08 (-0.63%) | 305,700 |
23 Dec 2021 | USD | 13.35 | 13.35 | 12.59 | 12.75 | 12.75 | -0.42 (-3.19%) | 163,000 |
22 Dec 2021 | USD | 13.44 | 13.58 | 13.01 | 13.17 | 13.17 | -0.35 (-2.59%) | 226,800 |
21 Dec 2021 | USD | 14.1 | 14.1 | 13.37 | 13.52 | 13.52 | -0.35 (-2.52%) | 211,400 |
20 Dec 2021 | USD | 14.72 | 14.91 | 13.696 | 13.87 | 13.87 | -1.15 (-7.66%) | 122,500 |
17 Dec 2021 | USD | 14.7 | 15.245 | 14.32 | 15.02 | 15.02 | +0.28 (+1.90%) | 901,500 |
16 Dec 2021 | USD | 14.99 | 15.34 | 14.55 | 14.74 | 14.74 | +0.5 (+3.51%) | 165,800 |
15 Dec 2021 | USD | 14.21 | 14.633 | 13.495 | 14.24 | 14.24 | -0.02 (-0.14%) | 267,000 |
14 Dec 2021 | USD | 14.1 | 15.05 | 14.1 | 14.26 | 14.26 | -0.02 (-0.14%) | 336,000 |
13 Dec 2021 | USD | 13.77 | 14.59 | 13.22 | 14.28 | 14.28 | +0.7 (+5.15%) | 227,800 |
10 Dec 2021 | USD | 14.14 | 14.55 | 13.46 | 13.58 | 13.58 | -0.63 (-4.43%) | 91,700 |
9 Dec 2021 | USD | 14.53 | 15.1 | 14.17 | 14.21 | 14.21 | +0.17 (+1.21%) | 144,100 |
8 Dec 2021 | USD | 14.58 | 14.725 | 13.93 | 14.04 | 14.04 | -0.44 (-3.04%) | 108,200 |
7 Dec 2021 | USD | 13.02 | 14.88 | 13.02 | 14.48 | 14.48 | +1.53 (+11.81%) | 158,533 |
6 Dec 2021 | USD | 12.655 | 13.12 | 12.07 | 12.95 | 12.95 | +0.5 (+4.02%) | 100,815 |
3 Dec 2021 | USD | 13.27 | 13.27 | 12.25 | 12.45 | 12.45 | -0.64 (-4.89%) | 142,500 |
2 Dec 2021 | USD | 12.18 | 13.265 | 11.93 | 13.09 | 13.09 | +0.75 (+6.08%) | 122,300 |
1 Dec 2021 | USD | 13.16 | 13.43 | 12.3 | 12.34 | 12.34 | -0.64 (-4.93%) | 97,000 |
30 Nov 2021 | USD | 12.27 | 13.28 | 11.93 | 12.98 | 12.98 | +0.45 (+3.59%) | 270,200 |
29 Nov 2021 | USD | 12.88 | 13.078 | 12.36 | 12.53 | 12.53 | -0.16 (-1.26%) | 106,600 |
26 Nov 2021 | USD | 13.1 | 13.16 | 12.28 | 12.69 | 12.69 | -0.69 (-5.16%) | 81,500 |
24 Nov 2021 | USD | 12.76 | 13.46 | 12.5 | 13.38 | 13.38 | +0.54 (+4.21%) | 90,000 |
23 Nov 2021 | USD | 11.73 | 12.96 | 11.46 | 12.84 | 12.84 | +1.06 (+9.00%) | 203,600 |
22 Nov 2021 | USD | 13.51 | 13.51 | 11.78 | 11.78 | 11.78 | -1.71 (-12.68%) | 472,400 |
19 Nov 2021 | USD | 13.61 | 14.05 | 13.42 | 13.49 | 13.49 | -0.31 (-2.25%) | 107,000 |