Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 10.83 | 11.5 | 10.6 | 10.81 | 10.81 | -0.42 (-3.74%) | 299,500 |
9 Feb 2022 | USD | 10.74 | 11.67 | 10.62 | 11.23 | 11.23 | +0.65 (+6.14%) | 431,500 |
8 Feb 2022 | USD | 10.19 | 10.66 | 10.01 | 10.58 | 10.58 | +0.33 (+3.22%) | 187,300 |
7 Feb 2022 | USD | 10.18 | 10.69 | 9.87 | 10.25 | 10.25 | +0.15 (+1.49%) | 506,600 |
4 Feb 2022 | USD | 10.21 | 10.53 | 9.5 | 10.1 | 10.1 | -0.17 (-1.66%) | 922,900 |
3 Feb 2022 | USD | 10.64 | 10.95 | 9.93 | 10.27 | 10.27 | -0.66 (-6.04%) | 667,600 |
2 Feb 2022 | USD | 12.17 | 12.17 | 10.75 | 10.93 | 10.93 | -1.12 (-9.29%) | 656,500 |
1 Feb 2022 | USD | 11.41 | 12.19 | 11.03 | 12.05 | 12.05 | +0.89 (+7.97%) | 556,800 |
31 Jan 2022 | USD | 10.91 | 11.6 | 10.74 | 11.16 | 11.16 | +0.22 (+2.01%) | 471,800 |
28 Jan 2022 | USD | 10.21 | 11.11 | 9.8 | 10.94 | 10.94 | +0.65 (+6.32%) | 623,900 |
27 Jan 2022 | USD | 11.07 | 11.07 | 9.95 | 10.29 | 10.29 | -0.56 (-5.16%) | 629,600 |
26 Jan 2022 | USD | 11.9 | 11.9 | 10.77 | 10.85 | 10.85 | -0.73 (-6.30%) | 502,800 |
25 Jan 2022 | USD | 11.59 | 11.99 | 11.18 | 11.58 | 11.58 | -0.4 (-3.34%) | 461,887 |
24 Jan 2022 | USD | 10.38 | 12.01 | 10.01 | 11.98 | 11.98 | +1.14 (+10.52%) | 951,476 |
21 Jan 2022 | USD | 11.52 | 11.64 | 10.53 | 10.84 | 10.84 | -0.87 (-7.43%) | 1,404,900 |
20 Jan 2022 | USD | 11.96 | 12.8 | 11.66 | 11.71 | 11.71 | -0.09 (-0.76%) | 586,300 |
19 Jan 2022 | USD | 13.91 | 14 | 11.75 | 11.8 | 11.8 | -1.81 (-13.30%) | 1,362,300 |
18 Jan 2022 | USD | 15.5 | 15.5 | 13.55 | 13.61 | 13.61 | -2.32 (-14.56%) | 735,600 |
14 Jan 2022 | USD | 16.51 | 16.83 | 15.212 | 15.93 | 15.93 | -0.73 (-4.38%) | 498,400 |
13 Jan 2022 | USD | 16.54 | 16.98 | 16.21 | 16.66 | 16.66 | +0.3 (+1.83%) | 578,700 |
12 Jan 2022 | USD | 16.26 | 17.45 | 16 | 16.36 | 16.36 | +0.62 (+3.94%) | 603,700 |
11 Jan 2022 | USD | 15.08 | 16 | 14.56 | 15.74 | 15.74 | +0.91 (+6.14%) | 328,600 |
10 Jan 2022 | USD | 15.93 | 15.94 | 13.6 | 14.83 | 14.83 | +0.04 (+0.27%) | 1,003,600 |
7 Jan 2022 | USD | 15.15 | 15.545 | 14.75 | 14.79 | 14.79 | -0.38 (-2.50%) | 160,400 |
6 Jan 2022 | USD | 14.6 | 15.3 | 14.226 | 15.17 | 15.17 | +0.42 (+2.85%) | 268,000 |
5 Jan 2022 | USD | 15.42 | 15.55 | 14.51 | 14.75 | 14.75 | -0.57 (-3.72%) | 293,900 |
4 Jan 2022 | USD | 15.5 | 15.74 | 15 | 15.32 | 15.32 | -0.16 (-1.03%) | 380,700 |
3 Jan 2022 | USD | 15.58 | 15.92 | 15.02 | 15.48 | 15.48 | -0.15 (-0.96%) | 339,200 |
31 Dec 2021 | USD | 15.19 | 15.75 | 15.19 | 15.63 | 15.63 | +0.43 (+2.83%) | 309,400 |
30 Dec 2021 | USD | 15.05 | 15.389 | 15 | 15.2 | 15.2 | +0.03 (+0.20%) | 175,100 |