Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 11.64 | 12.14 | 11.35 | 11.65 | 11.65 | +0.09 (+0.78%) | 11,867,300 |
11 Feb 2022 | USD | 12.1 | 12.38 | 11.37 | 11.56 | 11.56 | -0.66 (-5.40%) | 6,767,100 |
10 Feb 2022 | USD | 12 | 12.78 | 11.95 | 12.22 | 12.22 | -0.41 (-3.25%) | 7,660,200 |
9 Feb 2022 | USD | 11.85 | 12.79 | 11.85 | 12.63 | 12.63 | +0.89 (+7.58%) | 7,381,300 |
8 Feb 2022 | USD | 11.2 | 11.78 | 11.06 | 11.74 | 11.74 | +0.5 (+4.45%) | 6,365,200 |
7 Feb 2022 | USD | 11.4 | 11.84 | 11.11 | 11.24 | 11.24 | -0.1 (-0.88%) | 6,983,800 |
4 Feb 2022 | USD | 11.23 | 11.7 | 10.86 | 11.34 | 11.34 | +0.26 (+2.35%) | 8,100,200 |
3 Feb 2022 | USD | 11.07 | 11.55 | 10.94 | 11.08 | 11.08 | -0.33 (-2.89%) | 6,081,500 |
2 Feb 2022 | USD | 11.88 | 12.24 | 11.03 | 11.41 | 11.41 | -0.56 (-4.68%) | 8,193,700 |
1 Feb 2022 | USD | 12.15 | 12.22 | 11.36 | 11.97 | 11.97 | +0.16 (+1.35%) | 10,044,700 |
31 Jan 2022 | USD | 10.6 | 11.87 | 10.6 | 11.81 | 11.81 | +1.36 (+13.01%) | 13,509,000 |
28 Jan 2022 | USD | 10.21 | 10.52 | 9.68 | 10.45 | 10.45 | +0.27 (+2.65%) | 12,526,900 |
27 Jan 2022 | USD | 11.41 | 11.45 | 10.06 | 10.18 | 10.18 | -1.02 (-9.11%) | 14,714,800 |
26 Jan 2022 | USD | 11.98 | 12.16 | 11 | 11.2 | 11.2 | -0.26 (-2.27%) | 10,685,800 |
25 Jan 2022 | USD | 11.51 | 11.97 | 11.08 | 11.46 | 11.46 | -0.48 (-4.02%) | 6,362,600 |
24 Jan 2022 | USD | 11.27 | 11.98 | 10.35 | 11.94 | 11.94 | -0.08 (-0.67%) | 18,828,100 |
21 Jan 2022 | USD | 12.61 | 12.71 | 11.93 | 12.02 | 12.02 | -0.69 (-5.43%) | 11,887,900 |
20 Jan 2022 | USD | 13.5 | 13.86 | 12.7 | 12.71 | 12.71 | -0.72 (-5.36%) | 11,040,600 |
19 Jan 2022 | USD | 14.15 | 14.39 | 13.39 | 13.43 | 13.43 | -0.68 (-4.82%) | 7,041,700 |
18 Jan 2022 | USD | 14.54 | 14.75 | 14.08 | 14.11 | 14.11 | -0.77 (-5.17%) | 4,934,900 |
14 Jan 2022 | USD | 14.9 | 15.28 | 14.26 | 14.88 | 14.88 | -0.12 (-0.80%) | 7,600,300 |
13 Jan 2022 | USD | 15.75 | 15.98 | 14.98 | 15 | 15 | -0.76 (-4.82%) | 6,127,800 |
12 Jan 2022 | USD | 16.05 | 16.26 | 15.4 | 15.76 | 15.76 | 0.0 (0.0%) | 5,840,900 |
11 Jan 2022 | USD | 15.34 | 16.09 | 15.16 | 15.76 | 15.76 | +0.17 (+1.09%) | 4,895,400 |
10 Jan 2022 | USD | 16 | 16.07 | 15.02 | 15.59 | 15.59 | -0.65 (-4.00%) | 8,557,400 |
7 Jan 2022 | USD | 16.46 | 17.01 | 16.02 | 16.24 | 16.24 | -0.09 (-0.55%) | 5,662,900 |
6 Jan 2022 | USD | 16.68 | 17.14 | 15.81 | 16.33 | 16.33 | -0.5 (-2.97%) | 8,049,200 |
5 Jan 2022 | USD | 17.18 | 18.2 | 16.8 | 16.83 | 16.83 | -0.55 (-3.16%) | 8,679,700 |
4 Jan 2022 | USD | 16.69 | 17.39 | 16.06 | 17.38 | 17.38 | +0.67 (+4.01%) | 6,382,100 |
3 Jan 2022 | USD | 16.25 | 17.02 | 16.2 | 16.71 | 16.71 | +0.98 (+6.23%) | 6,444,000 |