Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 11.47 | 11.47 | 10.693 | 10.88 | 10.88 | -0.13 (-1.18%) | 87,900 |
4 Jan 2022 | USD | 11.1827 | 11.48 | 10.785 | 11.01 | 11.01 | +0.07 (+0.64%) | 24,083 |
3 Jan 2022 | USD | 11.34 | 11.62 | 10.8468 | 10.94 | 10.94 | -0.31 (-2.76%) | 28,820 |
31 Dec 2021 | USD | 11.25 | 11.5 | 10.88 | 11.25 | 11.25 | -0.06 (-0.53%) | 32,300 |
30 Dec 2021 | USD | 11.04 | 11.44 | 10.73 | 11.31 | 11.31 | +0.31 (+2.82%) | 55,500 |
29 Dec 2021 | USD | 11.446 | 11.48 | 10.8 | 11 | 11 | -0.09 (-0.81%) | 62,200 |
28 Dec 2021 | USD | 10.98 | 11.54 | 10.52 | 11.09 | 11.09 | 0.0 (0.0%) | 39,200 |
27 Dec 2021 | USD | 10.98 | 11.641 | 10.632 | 11.09 | 11.09 | +0.09 (+0.82%) | 59,500 |
23 Dec 2021 | USD | 10.816 | 11.15 | 10.8 | 11 | 11 | +0.11 (+1.01%) | 22,400 |
22 Dec 2021 | USD | 10.58 | 11.19 | 10.358 | 10.89 | 10.89 | +0.04 (+0.37%) | 79,400 |
21 Dec 2021 | USD | 10.66 | 10.991 | 10.45 | 10.85 | 10.85 | +0.37 (+3.53%) | 32,500 |
20 Dec 2021 | USD | 11.2 | 11.23 | 10.26 | 10.48 | 10.48 | -0.69 (-6.18%) | 41,100 |
17 Dec 2021 | USD | 11.45 | 11.66 | 10.61 | 11.17 | 11.17 | -0.3 (-2.62%) | 21,600 |
16 Dec 2021 | USD | 11.53 | 12.02 | 11.12 | 11.47 | 11.47 | -0.07 (-0.61%) | 10,900 |
15 Dec 2021 | USD | 11.78 | 11.98 | 11.26 | 11.54 | 11.54 | -0.12 (-1.03%) | 28,000 |
14 Dec 2021 | USD | 11.73 | 11.9 | 11.43 | 11.66 | 11.66 | -0.13 (-1.10%) | 23,400 |
13 Dec 2021 | USD | 12 | 12.348 | 11.56 | 11.79 | 11.79 | -0.24 (-2.00%) | 16,800 |
10 Dec 2021 | USD | 12.33 | 12.792 | 11.79 | 12.03 | 12.03 | -0.06 (-0.50%) | 11,200 |
9 Dec 2021 | USD | 12.05 | 12.53 | 11.72 | 12.09 | 12.09 | +0.14 (+1.17%) | 13,300 |
8 Dec 2021 | USD | 12.5 | 12.76 | 11.95 | 11.95 | 11.95 | -0.47 (-3.78%) | 33,106 |
7 Dec 2021 | USD | 11.65 | 12.89 | 10.6 | 12.42 | 12.42 | +0.59 (+4.99%) | 41,292 |
6 Dec 2021 | USD | 11.99 | 12.2574 | 11.52 | 11.83 | 11.83 | -0.17 (-1.42%) | 34,375 |
3 Dec 2021 | USD | 12.24 | 12.301 | 11.75 | 12 | 12 | -0.22 (-1.80%) | 23,900 |
2 Dec 2021 | USD | 12.545 | 13.19 | 11.762 | 12.22 | 12.22 | +0.09 (+0.74%) | 57,200 |
1 Dec 2021 | USD | 12.17 | 12.95 | 11.95 | 12.13 | 12.13 | -0.04 (-0.33%) | 80,000 |
30 Nov 2021 | USD | 12.24 | 12.24 | 12 | 12.17 | 12.17 | -0.07 (-0.57%) | 12,500 |
29 Nov 2021 | USD | 12.33 | 12.8 | 12.21 | 12.24 | 12.24 | -0.01 (-0.08%) | 93,800 |
26 Nov 2021 | USD | 12.06 | 12.57 | 11.75 | 12.25 | 12.25 | -0.1 (-0.81%) | 30,300 |
24 Nov 2021 | USD | 12.28 | 12.57 | 11.75 | 12.35 | 12.35 | +0.26 (+2.15%) | 23,500 |
23 Nov 2021 | USD | 12.41 | 13.216 | 11.95 | 12.09 | 12.09 | -0.22 (-1.79%) | 24,100 |