Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 16.07 | 16.24 | 15.61 | 16.0488 | 16.0488 | -0.517 (-3.12%) | 34,248 |
3 Dec 2021 | USD | 17.46 | 17.46 | 15.9444 | 16.5654 | 16.5654 | -0.695 (-4.02%) | 54,455 |
2 Dec 2021 | USD | 16.75 | 17.38 | 16.53 | 17.26 | 17.26 | +0.64 (+3.85%) | 18,533 |
1 Dec 2021 | USD | 18.44 | 18.44 | 16.62 | 16.62 | 16.62 | -1.67 (-9.13%) | 47,176 |
30 Nov 2021 | USD | 18.78 | 19.02 | 17.99 | 18.29 | 18.29 | -0.49 (-2.61%) | 34,015 |
29 Nov 2021 | USD | 19.34 | 19.34 | 18.5 | 18.78 | 18.78 | -0.48 (-2.49%) | 30,332 |
26 Nov 2021 | USD | 18.09 | 19.26 | 18.09 | 19.26 | 19.26 | +0.51 (+2.72%) | 21,998 |
24 Nov 2021 | USD | 17.77 | 18.96 | 17.77 | 18.75 | 18.75 | +0.54 (+2.97%) | 34,652 |
23 Nov 2021 | USD | 18.05 | 18.65 | 17.74 | 18.21 | 18.21 | -0.31 (-1.67%) | 36,199 |
22 Nov 2021 | USD | 20.39 | 20.39 | 18.5 | 18.52 | 18.52 | -1.72 (-8.50%) | 98,582 |
19 Nov 2021 | USD | 20.71 | 20.74 | 20.24 | 20.24 | 20.24 | -0.32 (-1.56%) | 20,255 |
18 Nov 2021 | USD | 20.49 | 20.8991 | 20.22 | 20.56 | 20.56 | +0.22 (+1.08%) | 54,802 |
17 Nov 2021 | USD | 20.43 | 20.635 | 20.3 | 20.34 | 20.34 | -0.21 (-1.02%) | 14,444 |
16 Nov 2021 | USD | 20.3 | 20.58 | 20 | 20.55 | 20.55 | +0.21 (+1.03%) | 46,243 |
15 Nov 2021 | USD | 20.92 | 20.92 | 20 | 20.34 | 20.34 | -0.17 (-0.83%) | 35,109 |
12 Nov 2021 | USD | 20.02 | 20.51 | 20.02 | 20.51 | 20.51 | +0.573 (+2.87%) | 35,180 |
11 Nov 2021 | USD | 20.13 | 20.29 | 19.93 | 19.9374 | 19.9374 | +0.137 (+0.69%) | 31,370 |
10 Nov 2021 | USD | 20.61 | 20.61 | 19.55 | 19.8 | 19.8 | -0.85 (-4.12%) | 35,111 |
9 Nov 2021 | USD | 20.88 | 20.97 | 20.31 | 20.65 | 20.65 | -0.16 (-0.77%) | 48,318 |
8 Nov 2021 | USD | 20.15 | 20.82 | 19.8901 | 20.81 | 20.81 | +0.68 (+3.38%) | 173,435 |
5 Nov 2021 | USD | 20.39 | 20.8599 | 19.5701 | 20.13 | 20.13 | +0.15 (+0.75%) | 33,164 |
4 Nov 2021 | USD | 19.92 | 19.98 | 19.55 | 19.98 | 19.98 | +0.44 (+2.25%) | 46,940 |
3 Nov 2021 | USD | 19.47 | 19.54 | 18.88 | 19.54 | 19.54 | +0.31 (+1.61%) | 31,224 |
2 Nov 2021 | USD | 19.41 | 19.5248 | 18.89 | 19.23 | 19.23 | -0.06 (-0.31%) | 32,114 |
1 Nov 2021 | USD | 19.57 | 19.57 | 18.935 | 19.29 | 19.29 | -0.08 (-0.41%) | 44,830 |
29 Oct 2021 | USD | 18.52 | 19.37 | 18.52 | 19.37 | 19.37 | +0.609 (+3.24%) | 39,683 |
28 Oct 2021 | USD | 18.23 | 18.87 | 17.26 | 18.7613 | 18.7613 | +0.347 (+1.89%) | 33,390 |
27 Oct 2021 | USD | 19.06 | 19.06 | 18.41 | 18.4139 | 18.4139 | -0.469 (-2.49%) | 22,727 |
26 Oct 2021 | USD | 19.54 | 19.54 | 18.59 | 18.8834 | 18.8834 | -0.377 (-1.96%) | 56,879 |
25 Oct 2021 | USD | 18.77 | 19.26 | 18.44 | 19.26 | 19.26 | +0.672 (+3.62%) | 41,433 |