Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 10.97 | 11.24 | 10.885 | 11.17 | 11.17 | +0.2 (+1.82%) | 237,800 |
7 Feb 2022 | USD | 10.92 | 11.44 | 10.84 | 10.97 | 10.97 | -0.01 (-0.09%) | 266,300 |
4 Feb 2022 | USD | 10.61 | 11.12 | 10.43 | 10.98 | 10.98 | +0.46 (+4.37%) | 341,300 |
3 Feb 2022 | USD | 10.46 | 10.865 | 10.36 | 10.52 | 10.52 | -0.54 (-4.88%) | 487,400 |
2 Feb 2022 | USD | 11.65 | 11.65 | 10.83 | 11.06 | 11.06 | -0.39 (-3.41%) | 511,200 |
1 Feb 2022 | USD | 11.36 | 11.71 | 11.01 | 11.45 | 11.45 | +0.2 (+1.78%) | 500,800 |
31 Jan 2022 | USD | 10.58 | 11.28 | 10.52 | 11.25 | 11.25 | +0.67 (+6.33%) | 587,700 |
28 Jan 2022 | USD | 10.19 | 10.77 | 9.79 | 10.58 | 10.58 | +0.32 (+3.12%) | 467,400 |
27 Jan 2022 | USD | 10.84 | 11.04 | 10.2 | 10.26 | 10.26 | -0.21 (-2.01%) | 546,100 |
26 Jan 2022 | USD | 10.58 | 11.235 | 10.23 | 10.47 | 10.47 | +0.12 (+1.16%) | 1,454,300 |
25 Jan 2022 | USD | 10.28 | 10.7 | 10.065 | 10.35 | 10.35 | -0.42 (-3.90%) | 1,195,221 |
24 Jan 2022 | USD | 10.41 | 10.91 | 9.62 | 10.77 | 10.77 | +0.03 (+0.28%) | 1,831,361 |
21 Jan 2022 | USD | 11.32 | 11.37 | 10.65 | 10.74 | 10.74 | -0.83 (-7.17%) | 2,379,200 |
20 Jan 2022 | USD | 12.72 | 12.9 | 11.53 | 11.57 | 11.57 | -0.94 (-7.51%) | 1,374,200 |
19 Jan 2022 | USD | 12.75 | 13.01 | 12.31 | 12.51 | 12.51 | -0.18 (-1.42%) | 1,416,000 |
18 Jan 2022 | USD | 13.27 | 13.27 | 12.49 | 12.69 | 12.69 | -0.58 (-4.37%) | 1,073,600 |
14 Jan 2022 | USD | 13.4 | 13.56 | 12.72 | 13.27 | 13.27 | -0.45 (-3.28%) | 1,100,700 |
13 Jan 2022 | USD | 14.16 | 14.37 | 13.57 | 13.72 | 13.72 | -0.62 (-4.32%) | 917,100 |
12 Jan 2022 | USD | 14.97 | 15.04 | 14.25 | 14.34 | 14.34 | -0.57 (-3.82%) | 480,100 |
11 Jan 2022 | USD | 14.38 | 15.11 | 14.258 | 14.91 | 14.91 | +0.57 (+3.97%) | 397,800 |
10 Jan 2022 | USD | 14.45 | 14.45 | 13.55 | 14.34 | 14.34 | -0.46 (-3.11%) | 601,300 |
7 Jan 2022 | USD | 14.78 | 15.17 | 14.29 | 14.8 | 14.8 | +0.02 (+0.14%) | 431,400 |
6 Jan 2022 | USD | 14.68 | 15.21 | 14.12 | 14.78 | 14.78 | -0.07 (-0.47%) | 663,300 |
5 Jan 2022 | USD | 15.45 | 15.71 | 14.55 | 14.85 | 14.85 | -0.82 (-5.23%) | 744,200 |
4 Jan 2022 | USD | 15.84 | 15.99 | 14.87 | 15.67 | 15.67 | -0.26 (-1.63%) | 528,500 |
3 Jan 2022 | USD | 15.92 | 15.999 | 15.25 | 15.93 | 15.93 | +0.06 (+0.38%) | 399,700 |
31 Dec 2021 | USD | 15.75 | 16.1 | 15.58 | 15.87 | 15.87 | +0.04 (+0.25%) | 550,300 |
30 Dec 2021 | USD | 15.59 | 16.11 | 15.45 | 15.83 | 15.83 | +0.07 (+0.44%) | 936,400 |
29 Dec 2021 | USD | 15.75 | 16.11 | 15.312 | 15.76 | 15.76 | -0.14 (-0.88%) | 915,100 |
28 Dec 2021 | USD | 15.91 | 16.41 | 15.63 | 15.9 | 15.9 | -0.1 (-0.63%) | 896,000 |