Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 13.68 | 13.93 | 13.59 | 13.66 | 13.66 | +0.11 (+0.81%) | 58,210,800 |
4 Jan 2022 | USD | 13.84 | 13.87 | 13.54 | 13.55 | 13.55 | -0.26 (-1.88%) | 41,351,400 |
3 Jan 2022 | USD | 14.09 | 14.13 | 13.81 | 13.81 | 13.81 | -0.21 (-1.50%) | 20,177,800 |
31 Dec 2021 | USD | 14.05 | 14.09 | 13.87 | 14.02 | 14.02 | -0.06 (-0.43%) | 11,317,900 |
30 Dec 2021 | USD | 13.97 | 14.2 | 13.94 | 14.08 | 14.08 | +0.55 (+4.07%) | 23,893,000 |
29 Dec 2021 | USD | 13.71 | 13.8 | 13.51 | 13.53 | 13.53 | -0.07 (-0.51%) | 16,140,900 |
28 Dec 2021 | USD | 13.76 | 13.83 | 13.56 | 13.6 | 13.6 | -0.45 (-3.20%) | 21,348,600 |
27 Dec 2021 | USD | 13.95 | 14.11 | 13.81 | 14.05 | 14.05 | +0.14 (+1.01%) | 12,817,900 |
23 Dec 2021 | USD | 14.01 | 14.03 | 13.91 | 13.91 | 13.91 | -0.21 (-1.49%) | 17,339,300 |
22 Dec 2021 | USD | 13.8 | 14.14 | 13.7 | 14.12 | 14.12 | +0.1 (+0.71%) | 17,614,900 |
21 Dec 2021 | USD | 13.88 | 14.04 | 13.82 | 14.02 | 14.02 | +0.34 (+2.49%) | 22,669,400 |
20 Dec 2021 | USD | 13.75 | 13.81 | 13.59 | 13.68 | 13.68 | -0.32 (-2.29%) | 20,771,000 |
17 Dec 2021 | USD | 14.05 | 14.13 | 13.93 | 14 | 14 | -0.16 (-1.13%) | 25,852,200 |
16 Dec 2021 | USD | 13.9 | 14.23 | 13.81 | 14.16 | 14.16 | +0.53 (+3.89%) | 29,493,300 |
15 Dec 2021 | USD | 13.71 | 13.71 | 13.34 | 13.63 | 13.63 | -0.03 (-0.22%) | 23,550,900 |
14 Dec 2021 | USD | 13.9 | 14.03 | 13.6 | 13.66 | 13.66 | -0.1 (-0.73%) | 27,115,200 |
13 Dec 2021 | USD | 13.92 | 14 | 13.69 | 13.76 | 13.76 | +0.24 (+1.78%) | 31,494,600 |
10 Dec 2021 | USD | 13.51 | 13.54 | 13.37 | 13.52 | 13.52 | +0.02 (+0.15%) | 14,914,100 |
9 Dec 2021 | USD | 13.46 | 13.67 | 13.42 | 13.5 | 13.5 | -0.19 (-1.39%) | 16,838,500 |
8 Dec 2021 | USD | 13.57 | 13.76 | 13.55 | 13.69 | 13.69 | +0.07 (+0.51%) | 30,969,000 |
7 Dec 2021 | USD | 13.84 | 14.06 | 13.545 | 13.62 | 13.62 | +0.23 (+1.72%) | 56,104,099 |
6 Dec 2021 | USD | 12.88 | 13.4 | 12.76 | 13.39 | 13.39 | +0.66 (+5.18%) | 47,056,984 |
3 Dec 2021 | USD | 13.02 | 13.18 | 12.52 | 12.73 | 12.73 | -0.26 (-2.00%) | 43,837,600 |
2 Dec 2021 | USD | 12.54 | 13.04 | 12.5 | 12.99 | 12.99 | +0.74 (+6.04%) | 44,968,100 |
1 Dec 2021 | USD | 12.69 | 12.81 | 12.24 | 12.25 | 12.25 | -0.12 (-0.97%) | 35,263,600 |
30 Nov 2021 | USD | 12.66 | 12.81 | 12.21 | 12.37 | 12.37 | -0.07 (-0.56%) | 37,493,900 |
29 Nov 2021 | USD | 12.64 | 12.66 | 12.35 | 12.44 | 12.44 | +0.07 (+0.57%) | 25,153,400 |
26 Nov 2021 | USD | 12.2 | 12.45 | 12.11 | 12.37 | 12.37 | -0.34 (-2.68%) | 23,473,100 |
24 Nov 2021 | USD | 12.56 | 12.74 | 12.48 | 12.71 | 12.71 | +0.22 (+1.76%) | 27,093,600 |
23 Nov 2021 | USD | 12.53 | 12.57 | 12.27 | 12.49 | 12.49 | +0.25 (+2.04%) | 37,292,000 |