Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | USD | 10.6 | 11.39 | 10.6 | 11.19 | 11.19 | +0.41 (+3.80%) | 499,900 |
10 Dec 2021 | USD | 10.73 | 10.94 | 10.66 | 10.78 | 10.78 | +0.28 (+2.67%) | 288,200 |
9 Dec 2021 | USD | 10.21 | 10.58 | 10.21 | 10.5 | 10.5 | +0.16 (+1.55%) | 168,500 |
8 Dec 2021 | USD | 10.295 | 10.74 | 10.29 | 10.34 | 10.34 | -0.16 (-1.52%) | 182,310 |
7 Dec 2021 | USD | 10.18 | 10.6302 | 10.18 | 10.5 | 10.5 | +0.4 (+3.96%) | 255,621 |
6 Dec 2021 | USD | 10.1 | 10.14 | 9.8201 | 10.1 | 10.1 | 0.0 (0.0%) | 215,093 |
3 Dec 2021 | USD | 10.12 | 10.15 | 9.94 | 10.1 | 10.1 | -0.02 (-0.20%) | 249,500 |
2 Dec 2021 | USD | 10 | 10.23 | 10 | 10.12 | 10.12 | +0.12 (+1.20%) | 247,400 |
1 Dec 2021 | USD | 9.95 | 10.06 | 9.81 | 10 | 10 | +0.09 (+0.91%) | 369,400 |
30 Nov 2021 | USD | 9.83 | 9.97 | 9.3 | 9.91 | 9.91 | +0.04 (+0.41%) | 163,400 |
29 Nov 2021 | USD | 9.75 | 9.95 | 9.75 | 9.87 | 9.87 | +0.01 (+0.10%) | 213,800 |
26 Nov 2021 | USD | 9.49 | 9.87 | 9.47 | 9.86 | 9.86 | +0.21 (+2.18%) | 80,400 |
24 Nov 2021 | USD | 9.43 | 9.68 | 9.28 | 9.65 | 9.65 | +0.09 (+0.94%) | 89,200 |
23 Nov 2021 | USD | 9.63 | 9.65 | 9.32 | 9.56 | 9.56 | -0.03 (-0.31%) | 119,900 |
22 Nov 2021 | USD | 9.88 | 9.97 | 9.53 | 9.59 | 9.59 | -0.29 (-2.94%) | 145,900 |
19 Nov 2021 | USD | 9.84 | 9.91 | 9.76 | 9.88 | 9.88 | +0.1 (+1.02%) | 103,200 |
18 Nov 2021 | USD | 10 | 10.02 | 9.629 | 9.78 | 9.78 | -0.07 (-0.71%) | 196,400 |
17 Nov 2021 | USD | 10.01 | 10.26 | 9.77 | 9.85 | 9.85 | -0.45 (-4.37%) | 219,500 |
16 Nov 2021 | USD | 10.31 | 10.42 | 10.12 | 10.3 | 10.3 | -0.02 (-0.19%) | 899,500 |
15 Nov 2021 | USD | 10 | 10.4 | 9.91 | 10.32 | 10.32 | +0.78 (+8.18%) | 649,300 |
12 Nov 2021 | USD | 9.75 | 9.82 | 9.51 | 9.54 | 9.54 | -0.24 (-2.45%) | 135,100 |
11 Nov 2021 | USD | 9.87 | 9.874 | 9.643 | 9.78 | 9.78 | -0.03 (-0.31%) | 112,600 |
10 Nov 2021 | USD | 10.21 | 10.3 | 9.76 | 9.81 | 9.81 | -0.53 (-5.13%) | 466,400 |
9 Nov 2021 | USD | 10.22 | 10.34 | 10.17 | 10.34 | 10.34 | +0.01 (+0.10%) | 360,800 |
8 Nov 2021 | USD | 10.03 | 10.39 | 9.93 | 10.33 | 10.33 | +0.29 (+2.89%) | 289,700 |
5 Nov 2021 | USD | 9.93 | 10.06 | 9.87 | 10.04 | 10.04 | +0.14 (+1.41%) | 359,200 |
4 Nov 2021 | USD | 9.85 | 9.97 | 9.77 | 9.9 | 9.9 | +0.1 (+1.02%) | 85,000 |
3 Nov 2021 | USD | 9.84 | 10.02 | 9.71 | 9.8 | 9.8 | -0.03 (-0.31%) | 251,800 |
2 Nov 2021 | USD | 9.9 | 9.95 | 9.8 | 9.83 | 9.83 | -0.12 (-1.21%) | 111,400 |
1 Nov 2021 | USD | 9.98 | 10.03 | 9.86 | 9.95 | 9.95 | +0.01 (+0.10%) | 203,500 |