Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 10.12 | 10.55 | 10.12 | 10.33 | 10.33 | +0.07 (+0.68%) | 117,600 |
28 Dec 2021 | USD | 10.27 | 10.29 | 10.2 | 10.26 | 10.26 | +0.03 (+0.29%) | 168,500 |
27 Dec 2021 | USD | 10.02 | 10.26 | 10.02 | 10.23 | 10.23 | -0.09 (-0.87%) | 146,800 |
23 Dec 2021 | USD | 10.31 | 10.36 | 10.3 | 10.32 | 10.32 | +0.06 (+0.58%) | 80,500 |
22 Dec 2021 | USD | 10.35 | 10.35 | 10.25 | 10.26 | 10.26 | -0.1 (-0.97%) | 103,500 |
21 Dec 2021 | USD | 10.27 | 10.36 | 10.27 | 10.36 | 10.36 | +0.02 (+0.19%) | 198,100 |
20 Dec 2021 | USD | 10.4 | 10.4 | 10.27 | 10.34 | 10.34 | -0.11 (-1.05%) | 68,200 |
17 Dec 2021 | USD | 10.35 | 10.5 | 10.35 | 10.45 | 10.45 | -0.11 (-1.04%) | 35,600 |
16 Dec 2021 | USD | 10.58 | 10.63 | 10.56 | 10.56 | 10.56 | -0.04 (-0.38%) | 58,600 |
15 Dec 2021 | USD | 10.48 | 10.6 | 10.47 | 10.6 | 10.6 | +0.29 (+2.81%) | 370,700 |
14 Dec 2021 | USD | 10.29 | 10.56 | 10.28 | 10.31 | 10.31 | -0.13 (-1.25%) | 398,300 |
13 Dec 2021 | USD | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | +0.04 (+0.38%) | 201,800 |
10 Dec 2021 | USD | 10.57 | 10.57 | 10.29 | 10.4 | 10.4 | +0.01 (+0.10%) | 185,800 |
9 Dec 2021 | USD | 10.0901 | 10.4199 | 10.0901 | 10.39 | 10.39 | -0.09 (-0.86%) | 58,496 |
8 Dec 2021 | USD | 10.4 | 10.48 | 10.4 | 10.48 | 10.48 | -0.15 (-1.41%) | 100,399 |
7 Dec 2021 | USD | 10.39 | 10.64 | 10.39 | 10.63 | 10.63 | +0.27 (+2.61%) | 152,396 |
6 Dec 2021 | USD | 10.2 | 10.36 | 10.2 | 10.36 | 10.36 | +0.16 (+1.57%) | 166,432 |
3 Dec 2021 | USD | 10.45 | 10.45 | 10.09 | 10.2 | 10.2 | +0.35 (+3.55%) | 153,400 |
2 Dec 2021 | USD | 9.8 | 9.87 | 9.79 | 9.85 | 9.85 | -0.18 (-1.79%) | 162,200 |
1 Dec 2021 | USD | 10.27 | 10.37 | 10.03 | 10.03 | 10.03 | -0.15 (-1.47%) | 243,600 |
30 Nov 2021 | USD | 10.04 | 10.23 | 10.04 | 10.18 | 10.18 | +0.15 (+1.50%) | 376,200 |
29 Nov 2021 | USD | 9.73 | 10.06 | 9.73 | 10.03 | 10.03 | -0.19 (-1.86%) | 65,300 |
26 Nov 2021 | USD | 10.59 | 10.59 | 9.97 | 10.22 | 10.22 | -0.01 (-0.10%) | 61,500 |
24 Nov 2021 | USD | 10.15 | 10.28 | 10.15 | 10.23 | 10.23 | +0.05 (+0.49%) | 100,400 |
23 Nov 2021 | USD | 10.14 | 10.18 | 10.12 | 10.18 | 10.18 | +0.06 (+0.59%) | 112,700 |
22 Nov 2021 | USD | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | -0.03 (-0.30%) | 87,800 |
19 Nov 2021 | USD | 10.46 | 10.46 | 9.83 | 10.15 | 10.15 | -0.14 (-1.36%) | 78,700 |
18 Nov 2021 | USD | 10.26 | 10.3 | 10.24 | 10.29 | 10.29 | +0.1 (+0.98%) | 78,500 |
17 Nov 2021 | USD | 10.2 | 10.2 | 10.16 | 10.19 | 10.19 | -0.13 (-1.26%) | 78,900 |
16 Nov 2021 | USD | 10.32 | 10.35 | 10.29 | 10.32 | 10.32 | -0.13 (-1.24%) | 85,500 |