Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 14.53 | 14.63 | 13.75 | 13.85 | 13.85 | +0.15 (+1.09%) | 307,300 |
31 Dec 2021 | USD | 12.94 | 14.71 | 12.94 | 13.7 | 13.7 | -0.18 (-1.30%) | 198,400 |
30 Dec 2021 | USD | 15.44 | 15.44 | 13.6 | 13.88 | 13.88 | -0.81 (-5.51%) | 416,500 |
29 Dec 2021 | USD | 13.99 | 15 | 13.8 | 14.69 | 14.69 | +1.13 (+8.33%) | 541,900 |
28 Dec 2021 | USD | 13.5 | 13.65 | 13 | 13.56 | 13.56 | +0.51 (+3.91%) | 292,000 |
27 Dec 2021 | USD | 12.33 | 13.19 | 12.3 | 13.05 | 13.05 | +1.14 (+9.57%) | 375,600 |
23 Dec 2021 | USD | 10.76 | 13 | 10.53 | 11.91 | 11.91 | +1.15 (+10.69%) | 783,000 |
22 Dec 2021 | USD | 9.8 | 11.21 | 9.8 | 10.76 | 10.76 | +1.09 (+11.27%) | 190,700 |
21 Dec 2021 | USD | 9.61 | 10.355 | 9.61 | 9.67 | 9.67 | +0.1 (+1.04%) | 165,500 |
20 Dec 2021 | USD | 11.24 | 12 | 9.5 | 9.57 | 9.57 | -1.53 (-13.78%) | 216,600 |
17 Dec 2021 | USD | 10.7 | 11.73 | 10.3 | 11.1 | 11.1 | +0.55 (+5.21%) | 283,000 |
16 Dec 2021 | USD | 9.91 | 10.88 | 9.7 | 10.55 | 10.55 | +0.66 (+6.67%) | 174,700 |
15 Dec 2021 | USD | 9.41 | 10.38 | 9.41 | 9.89 | 9.89 | -0.05 (-0.50%) | 272,800 |
14 Dec 2021 | USD | 9.7 | 10.2 | 9.7 | 9.94 | 9.94 | +0.28 (+2.90%) | 186,300 |
13 Dec 2021 | USD | 10.5 | 10.52 | 9.5 | 9.66 | 9.66 | -0.33 (-3.30%) | 294,500 |
10 Dec 2021 | USD | 11 | 11.74 | 9.736 | 9.99 | 9.99 | -1.94 (-16.26%) | 942,200 |
9 Dec 2021 | USD | 8.9 | 17.05 | 8.85 | 11.93 | 11.93 | +2.85 (+31.39%) | 3,437,900 |
8 Dec 2021 | USD | 9 | 9.19 | 8.71 | 9.08 | 9.08 | -0.07 (-0.77%) | 50,400 |
7 Dec 2021 | USD | 8.69 | 9.45 | 8.69 | 9.15 | 9.15 | +0.41 (+4.69%) | 21,100 |
6 Dec 2021 | USD | 8.84 | 8.97 | 8.41 | 8.74 | 8.74 | -0.04 (-0.46%) | 5,761,600 |
3 Dec 2021 | USD | 9.54 | 9.54 | 8.7 | 8.78 | 8.78 | -0.8 (-8.35%) | 72,800 |
2 Dec 2021 | USD | 9.94 | 9.94 | 9.27 | 9.58 | 9.58 | -0.39 (-3.91%) | 220,300 |
1 Dec 2021 | USD | 9.99 | 10.01 | 9.97 | 9.97 | 9.97 | -0.03 (-0.30%) | 679,100 |
30 Nov 2021 | USD | 9.99 | 10.01 | 9.97 | 10 | 10 | +0.02 (+0.20%) | 6,376,100 |
29 Nov 2021 | USD | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 1,379,300 |
26 Nov 2021 | USD | 9.97 | 9.99 | 9.961 | 9.98 | 9.98 | 0.0 (0.0%) | 84,100 |
24 Nov 2021 | USD | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | +0.02 (+0.20%) | 239,500 |
23 Nov 2021 | USD | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.01 (-0.10%) | 240,600 |
22 Nov 2021 | USD | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 88,500 |
19 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 145,400 |