Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 9.24 | 9.83 | 8.92 | 9.49 | 9.49 | +0.35 (+3.83%) | 2,742,929 |
16 Dec 2021 | USD | 9.49 | 9.58 | 9.12 | 9.14 | 9.14 | -0.35 (-3.69%) | 3,230,010 |
15 Dec 2021 | USD | 9.31 | 9.57 | 9.04 | 9.49 | 9.49 | +0.22 (+2.37%) | 2,734,613 |
14 Dec 2021 | USD | 9.15 | 9.65 | 9.1 | 9.27 | 9.27 | -0.09 (-0.96%) | 2,010,952 |
13 Dec 2021 | USD | 9.45 | 9.64 | 9.265 | 9.36 | 9.36 | -0.13 (-1.37%) | 1,551,223 |
10 Dec 2021 | USD | 9.645 | 9.7 | 9.41 | 9.49 | 9.49 | -0.09 (-0.94%) | 1,210,276 |
9 Dec 2021 | USD | 9.75 | 9.88 | 9.51 | 9.58 | 9.58 | -0.33 (-3.33%) | 1,648,523 |
8 Dec 2021 | USD | 9.32 | 9.9377 | 9.17 | 9.91 | 9.91 | +0.74 (+8.07%) | 1,933,896 |
7 Dec 2021 | USD | 9.31 | 9.505 | 9.08 | 9.17 | 9.17 | +0.24 (+2.69%) | 1,595,277 |
6 Dec 2021 | USD | 8.37 | 8.93 | 7.87 | 8.93 | 8.93 | +0.48 (+5.68%) | 1,943,465 |
3 Dec 2021 | USD | 9.245 | 9.3 | 8.38 | 8.45 | 8.45 | -0.86 (-9.24%) | 3,180,450 |
2 Dec 2021 | USD | 9.06 | 9.38 | 8.9887 | 9.31 | 9.31 | +0.11 (+1.20%) | 2,260,793 |
1 Dec 2021 | USD | 9.56 | 10.12 | 9.17 | 9.2 | 9.2 | -0.14 (-1.50%) | 3,862,773 |
30 Nov 2021 | USD | 9.47 | 9.8 | 9.04 | 9.34 | 9.34 | -0.13 (-1.37%) | 5,991,654 |
29 Nov 2021 | USD | 9.55 | 9.69 | 9.155 | 9.47 | 9.47 | -0.01 (-0.11%) | 2,163,888 |
26 Nov 2021 | USD | 9.38 | 9.81 | 9.245 | 9.48 | 9.48 | +0.14 (+1.50%) | 2,381,046 |
24 Nov 2021 | USD | 9.14 | 9.48 | 8.9 | 9.34 | 9.34 | +0.13 (+1.41%) | 1,516,357 |
23 Nov 2021 | USD | 9.66 | 9.84 | 9.09 | 9.21 | 9.21 | -0.34 (-3.56%) | 3,485,623 |
22 Nov 2021 | USD | 10.25 | 10.26 | 9.39 | 9.55 | 9.55 | -0.79 (-7.64%) | 3,896,174 |
19 Nov 2021 | USD | 10.43 | 10.6 | 10.155 | 10.34 | 10.34 | 0.0 (0.0%) | 1,523,932 |
18 Nov 2021 | USD | 10.79 | 10.85 | 10.14 | 10.34 | 10.34 | -0.55 (-5.05%) | 3,236,526 |
17 Nov 2021 | USD | 11.06 | 11.13 | 10.87 | 10.89 | 10.89 | -0.12 (-1.09%) | 1,669,243 |
16 Nov 2021 | USD | 11.5 | 11.59 | 11 | 11.01 | 11.01 | -0.48 (-4.18%) | 2,664,938 |
15 Nov 2021 | USD | 11.69 | 11.749 | 11.4117 | 11.49 | 11.49 | -0.24 (-2.05%) | 1,605,650 |
12 Nov 2021 | USD | 11.55 | 11.86 | 11.405 | 11.73 | 11.73 | +0.21 (+1.82%) | 1,296,887 |
11 Nov 2021 | USD | 11.82 | 11.97 | 11.44 | 11.52 | 11.52 | -0.4 (-3.36%) | 1,549,794 |
10 Nov 2021 | USD | 12.1 | 12.59 | 11.84 | 11.92 | 11.92 | -0.48 (-3.87%) | 2,529,373 |
9 Nov 2021 | USD | 12.56 | 12.87 | 11.35 | 12.4 | 12.4 | +1.26 (+11.31%) | 4,942,198 |
8 Nov 2021 | USD | 11 | 11.31 | 10.65 | 11.14 | 11.14 | +0.23 (+2.11%) | 3,425,722 |
5 Nov 2021 | USD | 11.15 | 11.23 | 10.87 | 10.91 | 10.91 | -0.19 (-1.71%) | 1,670,811 |