Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 10.21 | 10.35 | 9.86 | 9.9 | 9.9 | -0.53 (-5.08%) | 30,900 |
16 Feb 2022 | USD | 10.41 | 10.6 | 10.24 | 10.43 | 10.43 | -0.1 (-0.95%) | 18,200 |
15 Feb 2022 | USD | 10.19 | 10.775 | 9.93 | 10.53 | 10.53 | +0.5 (+4.99%) | 41,000 |
14 Feb 2022 | USD | 10.28 | 10.49 | 9.85 | 10.03 | 10.03 | -0.14 (-1.38%) | 20,100 |
11 Feb 2022 | USD | 10.5 | 11.035 | 10.02 | 10.17 | 10.17 | -0.34 (-3.24%) | 32,600 |
10 Feb 2022 | USD | 10.39 | 10.97 | 10.37 | 10.51 | 10.51 | -0.2 (-1.87%) | 47,300 |
9 Feb 2022 | USD | 10.83 | 10.92 | 10.62 | 10.71 | 10.71 | -0.06 (-0.56%) | 37,500 |
8 Feb 2022 | USD | 10.54 | 10.9 | 10.354 | 10.77 | 10.77 | +0.28 (+2.67%) | 26,400 |
7 Feb 2022 | USD | 10.71 | 10.89 | 10.3 | 10.49 | 10.49 | -0.13 (-1.22%) | 43,000 |
4 Feb 2022 | USD | 10.4 | 10.74 | 10.15 | 10.62 | 10.62 | +0.11 (+1.05%) | 37,000 |
3 Feb 2022 | USD | 10.47 | 10.66 | 10.3 | 10.51 | 10.51 | -0.12 (-1.13%) | 56,000 |
2 Feb 2022 | USD | 11.03 | 11.03 | 10.55 | 10.63 | 10.63 | -0.39 (-3.54%) | 87,100 |
1 Feb 2022 | USD | 11.38 | 11.39 | 10.74 | 11.02 | 11.02 | -0.48 (-4.17%) | 71,900 |
31 Jan 2022 | USD | 10.91 | 11.67 | 10.91 | 11.5 | 11.5 | +0.5 (+4.55%) | 61,000 |
28 Jan 2022 | USD | 10.76 | 11.2 | 10.5 | 11 | 11 | +0.23 (+2.14%) | 27,100 |
27 Jan 2022 | USD | 11.26 | 12.16 | 10.52 | 10.77 | 10.77 | -0.36 (-3.23%) | 56,600 |
26 Jan 2022 | USD | 11.19 | 11.87 | 10.94 | 11.13 | 11.13 | +0.08 (+0.72%) | 80,500 |
25 Jan 2022 | USD | 10.94 | 11.2537 | 10.57 | 11.05 | 11.05 | -0.03 (-0.27%) | 56,833 |
24 Jan 2022 | USD | 10.21 | 11.16 | 10.06 | 11.08 | 11.08 | +0.59 (+5.62%) | 80,499 |
21 Jan 2022 | USD | 10.47 | 11.16 | 10.11 | 10.49 | 10.49 | -0.13 (-1.22%) | 84,500 |
20 Jan 2022 | USD | 10.99 | 11.605 | 10.336 | 10.62 | 10.62 | -0.34 (-3.10%) | 85,000 |
19 Jan 2022 | USD | 10.87 | 11.044 | 10.56 | 10.96 | 10.96 | +0.03 (+0.27%) | 101,200 |
18 Jan 2022 | USD | 10.86 | 11.565 | 10.86 | 10.93 | 10.93 | -0.7 (-6.02%) | 71,000 |
14 Jan 2022 | USD | 11.47 | 11.94 | 11.23 | 11.63 | 11.63 | 0.0 (0.0%) | 38,200 |
13 Jan 2022 | USD | 12.49 | 12.49 | 11.56 | 11.63 | 11.63 | -0.93 (-7.40%) | 101,500 |
12 Jan 2022 | USD | 13.565 | 13.565 | 12.455 | 12.56 | 12.56 | -0.44 (-3.38%) | 128,500 |
11 Jan 2022 | USD | 12.83 | 13.2 | 12.585 | 13 | 13 | +0.02 (+0.15%) | 117,000 |
10 Jan 2022 | USD | 11.5 | 13.16 | 10.81 | 12.98 | 12.98 | +2.08 (+19.08%) | 163,300 |
7 Jan 2022 | USD | 11.34 | 11.34 | 10.79 | 10.9 | 10.9 | -0.55 (-4.80%) | 60,900 |
6 Jan 2022 | USD | 11.68 | 12.68 | 11.3 | 11.45 | 11.45 | -0.12 (-1.04%) | 54,700 |