Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 11.61 | 13.28 | 11.41 | 12.64 | 12.64 | +0.9 (+7.67%) | 2,117,700 |
9 Feb 2022 | USD | 11.24 | 11.85 | 11.02 | 11.74 | 11.74 | +0.64 (+5.77%) | 1,362,200 |
8 Feb 2022 | USD | 10.9 | 11.18 | 10.58 | 11.1 | 11.1 | +0.1 (+0.91%) | 955,000 |
7 Feb 2022 | USD | 10.52 | 11.13 | 10.52 | 11 | 11 | +0.57 (+5.47%) | 1,200,700 |
4 Feb 2022 | USD | 10.18 | 10.61 | 9.93 | 10.43 | 10.43 | +0.2 (+1.96%) | 1,756,300 |
3 Feb 2022 | USD | 10.44 | 10.5 | 10.07 | 10.23 | 10.23 | -0.32 (-3.03%) | 1,972,000 |
2 Feb 2022 | USD | 11.69 | 11.69 | 10.5 | 10.55 | 10.55 | -0.49 (-4.44%) | 3,231,700 |
1 Feb 2022 | USD | 12.2 | 12.2 | 10.061 | 11.04 | 11.04 | -2.04 (-15.60%) | 7,574,100 |
31 Jan 2022 | USD | 12.13 | 13.08 | 12.03 | 13.08 | 13.08 | +0.91 (+7.48%) | 944,300 |
28 Jan 2022 | USD | 11.55 | 12.17 | 11.34 | 12.17 | 12.17 | +0.61 (+5.28%) | 796,100 |
27 Jan 2022 | USD | 12.51 | 12.74 | 11.5 | 11.56 | 11.56 | -0.73 (-5.94%) | 821,300 |
26 Jan 2022 | USD | 13.23 | 13.42 | 12.2 | 12.29 | 12.29 | -0.65 (-5.02%) | 1,162,800 |
25 Jan 2022 | USD | 12.4 | 13.13 | 12.05 | 12.94 | 12.94 | +0.34 (+2.70%) | 1,131,031 |
24 Jan 2022 | USD | 12.02 | 12.69 | 11.1 | 12.6 | 12.6 | +0.22 (+1.78%) | 2,238,146 |
21 Jan 2022 | USD | 12.5 | 13.01 | 12.29 | 12.38 | 12.38 | -0.27 (-2.13%) | 1,197,300 |
20 Jan 2022 | USD | 13.87 | 13.99 | 12.6 | 12.65 | 12.65 | -0.93 (-6.85%) | 951,300 |
19 Jan 2022 | USD | 13.5 | 14.23 | 13.488 | 13.58 | 13.58 | +0.36 (+2.72%) | 1,298,100 |
18 Jan 2022 | USD | 14.08 | 14.23 | 13.17 | 13.22 | 13.22 | -1.17 (-8.13%) | 1,087,800 |
14 Jan 2022 | USD | 13.63 | 14.46 | 13.43 | 14.39 | 14.39 | +0.67 (+4.88%) | 1,146,200 |
13 Jan 2022 | USD | 14.66 | 14.86 | 13.54 | 13.72 | 13.72 | -0.97 (-6.60%) | 1,642,300 |
12 Jan 2022 | USD | 15.43 | 15.48 | 14.65 | 14.69 | 14.69 | -0.71 (-4.61%) | 772,200 |
11 Jan 2022 | USD | 15.53 | 15.57 | 14.96 | 15.4 | 15.4 | -0.07 (-0.45%) | 765,800 |
10 Jan 2022 | USD | 15.07 | 15.63 | 14.865 | 15.47 | 15.47 | -0.06 (-0.39%) | 924,300 |
7 Jan 2022 | USD | 15.62 | 16.3 | 15.46 | 15.53 | 15.53 | -0.14 (-0.89%) | 618,200 |
6 Jan 2022 | USD | 15.55 | 16 | 14.75 | 15.67 | 15.67 | +0.3 (+1.95%) | 821,900 |
5 Jan 2022 | USD | 16.27 | 16.898 | 15.33 | 15.37 | 15.37 | -0.87 (-5.36%) | 1,346,400 |
4 Jan 2022 | USD | 17.85 | 17.85 | 16.03 | 16.24 | 16.24 | -1.45 (-8.20%) | 1,300,200 |
3 Jan 2022 | USD | 17.44 | 18.19 | 17.3 | 17.69 | 17.69 | +0.35 (+2.02%) | 751,800 |
31 Dec 2021 | USD | 17.4 | 18.319 | 17.31 | 17.34 | 17.34 | -0.06 (-0.34%) | 751,100 |
30 Dec 2021 | USD | 17.53 | 18.19 | 17.3 | 17.4 | 17.4 | -0.15 (-0.85%) | 706,900 |