Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 11.17 | 19.43 | 11.01 | 11.01 | 11.01 | +0.35 (+3.28%) | 2,553,600 |
2 Dec 2021 | USD | 10.22 | 11.19 | 10.22 | 10.66 | 10.66 | +0.46 (+4.51%) | 49,591 |
1 Dec 2021 | USD | 10.21 | 10.36 | 10.15 | 10.2 | 10.2 | -0.02 (-0.20%) | 39,337 |
30 Nov 2021 | USD | 10.36 | 10.84 | 10.11 | 10.22 | 10.22 | -0.08 (-0.78%) | 376,339 |
29 Nov 2021 | USD | 10.07 | 10.4 | 9.775 | 10.3 | 10.3 | +0.32 (+3.21%) | 1,041,654 |
26 Nov 2021 | USD | 10.1 | 10.12 | 9.92 | 9.98 | 9.98 | -0.12 (-1.19%) | 21,860 |
24 Nov 2021 | USD | 10.09 | 10.105 | 10.06 | 10.1 | 10.1 | +0.01 (+0.10%) | 215,320 |
23 Nov 2021 | USD | 10.07 | 10.1179 | 10.07 | 10.09 | 10.09 | 0.0 (0.0%) | 318,870 |
22 Nov 2021 | USD | 10.08 | 10.15 | 10.08 | 10.09 | 10.09 | -0.05 (-0.49%) | 15,318 |
19 Nov 2021 | USD | 10.2 | 10.2 | 10.1 | 10.14 | 10.14 | +0.01 (+0.10%) | 357,283 |
18 Nov 2021 | USD | 10.24 | 10.24 | 10.115 | 10.13 | 10.13 | -0.02 (-0.20%) | 293,099 |
17 Nov 2021 | USD | 10.25 | 10.29 | 10.115 | 10.15 | 10.15 | +0.03 (+0.30%) | 213,042 |
16 Nov 2021 | USD | 10.13 | 10.15 | 10.11 | 10.12 | 10.12 | -0.05 (-0.49%) | 17,485 |
15 Nov 2021 | USD | 10.16 | 10.17 | 10.1 | 10.17 | 10.17 | +0.035 (+0.35%) | 119,180 |
12 Nov 2021 | USD | 10.15 | 10.1779 | 10.1203 | 10.135 | 10.135 | -0.01 (-0.10%) | 7,569 |
11 Nov 2021 | USD | 10.24 | 10.24 | 10.14 | 10.145 | 10.145 | -0.055 (-0.54%) | 35,766 |
10 Nov 2021 | USD | 10.24 | 10.2799 | 10.175 | 10.2 | 10.2 | -0.03 (-0.29%) | 58,133 |
9 Nov 2021 | USD | 10.32 | 10.32 | 10.2 | 10.23 | 10.23 | +0.025 (+0.24%) | 13,228 |
8 Nov 2021 | USD | 10.19 | 10.2392 | 10.15 | 10.205 | 10.205 | +0.015 (+0.15%) | 39,432 |
5 Nov 2021 | USD | 10.25 | 10.26 | 10.14 | 10.19 | 10.19 | -0.05 (-0.49%) | 40,015 |
4 Nov 2021 | USD | 10.25 | 10.25 | 10.2 | 10.24 | 10.24 | +0.035 (+0.34%) | 92,818 |
3 Nov 2021 | USD | 10.09 | 10.26 | 10.085 | 10.205 | 10.205 | +0.115 (+1.14%) | 229,713 |
2 Nov 2021 | USD | 10.45 | 10.45 | 10.07 | 10.09 | 10.09 | -0.01 (-0.10%) | 47,759 |
1 Nov 2021 | USD | 10.23 | 10.23 | 10.09 | 10.1 | 10.1 | +0.01 (+0.10%) | 169,141 |
29 Oct 2021 | USD | 10.1 | 10.14 | 10.06 | 10.09 | 10.09 | +0.04 (+0.40%) | 165,413 |
28 Oct 2021 | USD | 10.05 | 10.16 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 62,203 |
27 Oct 2021 | USD | 10.11 | 10.32 | 10.05 | 10.05 | 10.05 | -0.06 (-0.59%) | 38,847 |
26 Oct 2021 | USD | 10.09 | 10.11 | 10.05 | 10.11 | 10.11 | +0.02 (+0.20%) | 46,148 |
25 Oct 2021 | USD | 10.09 | 10.09 | 10.03 | 10.09 | 10.09 | +0.06 (+0.60%) | 3,246 |
22 Oct 2021 | USD | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.02 (-0.20%) | 29,803 |