Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 11.03 | 11.08 | 10.58 | 10.67 | 10.67 | -0.4 (-3.61%) | 5,481,300 |
22 Dec 2021 | USD | 11.24 | 11.41 | 10.94 | 11.07 | 11.07 | -0.24 (-2.12%) | 4,733,600 |
21 Dec 2021 | USD | 11.24 | 11.55 | 11.045 | 11.31 | 11.31 | +0.25 (+2.26%) | 6,082,200 |
20 Dec 2021 | USD | 10.83 | 11.22 | 10.29 | 11.06 | 11.06 | -0.11 (-0.98%) | 7,501,500 |
17 Dec 2021 | USD | 10.3 | 11.47 | 9.72 | 11.17 | 11.17 | +0.69 (+6.58%) | 59,276,500 |
16 Dec 2021 | USD | 10.914 | 11.66 | 10.34 | 10.48 | 10.48 | -0.37 (-3.41%) | 12,798,800 |
15 Dec 2021 | USD | 9.42 | 10.965 | 9.42 | 10.85 | 10.85 | +1.35 (+14.21%) | 12,896,400 |
14 Dec 2021 | USD | 9.73 | 10.3 | 9.22 | 9.5 | 9.5 | -0.61 (-6.03%) | 8,118,300 |
13 Dec 2021 | USD | 9.98 | 10.75 | 9.81 | 10.11 | 10.11 | +0.04 (+0.40%) | 7,955,600 |
10 Dec 2021 | USD | 10.36 | 10.51 | 10.02 | 10.07 | 10.07 | +0.18 (+1.82%) | 7,309,800 |
9 Dec 2021 | USD | 10 | 10.48 | 9.89 | 9.89 | 9.89 | -0.27 (-2.66%) | 6,976,500 |
8 Dec 2021 | USD | 9.8 | 10.57 | 9.8 | 10.16 | 10.16 | +0.18 (+1.80%) | 8,578,600 |
7 Dec 2021 | USD | 10 | 10.105 | 9.51 | 9.98 | 9.98 | +0.24 (+2.46%) | 13,546,727 |
6 Dec 2021 | USD | 8.75 | 9.75 | 8.25 | 9.74 | 9.74 | +1.09 (+12.60%) | 19,411,405 |
3 Dec 2021 | USD | 10.26 | 10.27 | 7.91 | 8.65 | 8.65 | -1.57 (-15.36%) | 23,972,300 |
2 Dec 2021 | USD | 11.3 | 11.41 | 9.73 | 10.22 | 10.22 | -1.17 (-10.27%) | 12,871,100 |
1 Dec 2021 | USD | 11.87 | 12.12 | 11.39 | 11.39 | 11.39 | -0.48 (-4.04%) | 6,074,900 |
30 Nov 2021 | USD | 11.86 | 12.11 | 11.3 | 11.87 | 11.87 | -0.17 (-1.41%) | 5,885,000 |
29 Nov 2021 | USD | 12.47 | 12.48 | 11.68 | 12.04 | 12.04 | -0.02 (-0.17%) | 3,476,000 |
26 Nov 2021 | USD | 11.45 | 12.35 | 11.45 | 12.06 | 12.06 | +0.06 (+0.50%) | 3,451,300 |
24 Nov 2021 | USD | 12.04 | 12.11 | 11.81 | 12 | 12 | -0.1 (-0.83%) | 3,350,300 |
23 Nov 2021 | USD | 12.96 | 13.09 | 11.89 | 12.1 | 12.1 | -1.39 (-10.30%) | 3,637,080 |
22 Nov 2021 | USD | 13.27 | 13.74 | 12.86 | 13.49 | 13.49 | +0.04 (+0.30%) | 3,646,736 |
19 Nov 2021 | USD | 12.26 | 13.54 | 11.83 | 13.45 | 13.45 | +1.47 (+12.27%) | 9,342,800 |
18 Nov 2021 | USD | 13.56 | 13.67 | 11.95 | 11.98 | 11.98 | -1.61 (-11.85%) | 6,791,400 |
17 Nov 2021 | USD | 13.96 | 14.11 | 13.3 | 13.59 | 13.59 | -0.41 (-2.93%) | 4,396,100 |
16 Nov 2021 | USD | 13.01 | 14.2 | 12.98 | 14 | 14 | +1.03 (+7.94%) | 6,154,200 |
15 Nov 2021 | USD | 12.95 | 13.25 | 12.24 | 12.97 | 12.97 | +0.07 (+0.54%) | 6,061,700 |
12 Nov 2021 | USD | 13.98 | 14.4 | 12.74 | 12.9 | 12.9 | -0.58 (-4.30%) | 6,529,700 |
11 Nov 2021 | USD | 13.94 | 14.22 | 13.44 | 13.48 | 13.48 | -0.14 (-1.03%) | 2,317,500 |