Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | USD | 8.38 | 8.42 | 7.9 | 8.07 | 8.07 | -0.19 (-2.30%) | 5,556,300 |
26 Jan 2022 | USD | 8.62 | 8.65 | 8.02 | 8.26 | 8.26 | -0.33 (-3.84%) | 10,837,100 |
25 Jan 2022 | USD | 10.31 | 10.38 | 8.58 | 8.59 | 8.59 | -1.8 (-17.32%) | 17,395,551 |
24 Jan 2022 | USD | 10.19 | 10.46 | 9.99 | 10.39 | 10.39 | +0.05 (+0.48%) | 4,909,576 |
21 Jan 2022 | USD | 10.52 | 10.63 | 10.31 | 10.34 | 10.34 | -0.22 (-2.08%) | 2,820,400 |
20 Jan 2022 | USD | 10.67 | 10.9 | 10.5 | 10.56 | 10.56 | -0.25 (-2.31%) | 2,480,200 |
19 Jan 2022 | USD | 10.96 | 10.99 | 10.72 | 10.81 | 10.81 | -0.05 (-0.46%) | 3,906,500 |
18 Jan 2022 | USD | 11.15 | 11.22 | 10.8 | 10.86 | 10.86 | -0.28 (-2.51%) | 5,119,800 |
14 Jan 2022 | USD | 10.76 | 11.15 | 10.69 | 11.14 | 11.14 | +0.41 (+3.82%) | 3,048,600 |
13 Jan 2022 | USD | 10.64 | 10.89 | 10.63 | 10.73 | 10.73 | +0.09 (+0.85%) | 1,804,800 |
12 Jan 2022 | USD | 10.59 | 10.73 | 10.55 | 10.64 | 10.64 | +0.06 (+0.57%) | 2,421,700 |
11 Jan 2022 | USD | 10.56 | 10.64 | 10.29 | 10.58 | 10.58 | +0.11 (+1.05%) | 2,225,300 |
10 Jan 2022 | USD | 10.39 | 10.48 | 10.19 | 10.47 | 10.47 | +0.12 (+1.16%) | 4,262,400 |
7 Jan 2022 | USD | 10.4 | 10.43 | 10.26 | 10.35 | 10.35 | -0.02 (-0.19%) | 3,272,600 |
6 Jan 2022 | USD | 10.37 | 10.55 | 10.21 | 10.37 | 10.37 | +0.24 (+2.37%) | 5,642,800 |
5 Jan 2022 | USD | 10.43 | 10.46 | 10.1 | 10.13 | 10.13 | -0.13 (-1.27%) | 3,947,900 |
4 Jan 2022 | USD | 10.4 | 10.47 | 10.26 | 10.26 | 10.26 | -0.09 (-0.87%) | 3,028,400 |
3 Jan 2022 | USD | 10.33 | 10.43 | 10.23 | 10.35 | 10.35 | +0.01 (+0.10%) | 2,688,200 |
31 Dec 2021 | USD | 10.1 | 10.36 | 10.04 | 10.34 | 10.34 | +0.25 (+2.48%) | 2,326,400 |
30 Dec 2021 | USD | 10.15 | 10.26 | 10.09 | 10.09 | 10.09 | -0.04 (-0.39%) | 1,820,400 |
29 Dec 2021 | USD | 10.19 | 10.3 | 10.05 | 10.13 | 10.13 | -0.06 (-0.59%) | 1,530,100 |
28 Dec 2021 | USD | 10.37 | 10.49 | 10.16 | 10.19 | 10.19 | -0.19 (-1.83%) | 1,047,100 |
27 Dec 2021 | USD | 10.18 | 10.38 | 10.01 | 10.38 | 10.38 | +0.21 (+2.06%) | 1,673,600 |
23 Dec 2021 | USD | 10.12 | 10.23 | 10.11 | 10.17 | 10.17 | +0.11 (+1.09%) | 1,445,200 |
22 Dec 2021 | USD | 10.11 | 10.16 | 9.81 | 10.06 | 10.06 | -0.03 (-0.30%) | 2,914,100 |
21 Dec 2021 | USD | 10.04 | 10.25 | 10.02 | 10.09 | 10.09 | +0.17 (+1.71%) | 2,499,800 |
20 Dec 2021 | USD | 9.79 | 9.95 | 9.55 | 9.92 | 9.92 | 0.0 (0.0%) | 3,723,300 |
17 Dec 2021 | USD | 9.87 | 10.12 | 9.79 | 9.92 | 9.92 | -0.02 (-0.20%) | 8,983,100 |
16 Dec 2021 | USD | 10.06 | 10.21 | 9.85 | 9.94 | 9.94 | +0.32 (+3.33%) | 4,514,100 |
15 Dec 2021 | USD | 9.48 | 9.68 | 9.38 | 9.62 | 9.62 | +0.1 (+1.05%) | 6,534,600 |