Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 9.97 | 10 | 9.96 | 9.99 | 9.99 | -0.05 (-0.50%) | 393,800 |
15 Dec 2021 | USD | 9.99 | 10.05 | 9.95 | 10.04 | 10.04 | +0.05 (+0.50%) | 470,700 |
14 Dec 2021 | USD | 9.93 | 10.03 | 9.92 | 9.99 | 9.99 | +0.01 (+0.10%) | 608,900 |
13 Dec 2021 | USD | 10 | 10.03 | 9.95 | 9.98 | 9.98 | -0.08 (-0.80%) | 1,205,900 |
10 Dec 2021 | USD | 10.03 | 10.08 | 10.01 | 10.06 | 10.06 | +0.01 (+0.10%) | 442,400 |
9 Dec 2021 | USD | 10.06 | 10.1 | 10.03 | 10.05 | 10.05 | -0.01 (-0.10%) | 298,000 |
8 Dec 2021 | USD | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | +0.01 (+0.10%) | 363,800 |
7 Dec 2021 | USD | 10.04 | 10.1 | 10.04 | 10.05 | 10.05 | +0.01 (+0.10%) | 333,939 |
6 Dec 2021 | USD | 10.01 | 10.06 | 10 | 10.04 | 10.04 | -0.01 (-0.10%) | 777,909 |
3 Dec 2021 | USD | 10.12 | 10.158 | 10.03 | 10.05 | 10.05 | -0.08 (-0.79%) | 2,405,800 |
2 Dec 2021 | USD | 10.2 | 10.25 | 10.1 | 10.13 | 10.13 | -0.1 (-0.98%) | 1,193,500 |
1 Dec 2021 | USD | 10.29 | 10.35 | 10.2 | 10.23 | 10.23 | -0.05 (-0.49%) | 581,200 |
30 Nov 2021 | USD | 10.3 | 10.317 | 10.18 | 10.28 | 10.28 | 0.0 (0.0%) | 711,800 |
29 Nov 2021 | USD | 10.25 | 10.37 | 10.24 | 10.28 | 10.28 | +0.02 (+0.19%) | 380,100 |
26 Nov 2021 | USD | 10.19 | 10.32 | 10.17 | 10.26 | 10.26 | -0.04 (-0.39%) | 605,300 |
24 Nov 2021 | USD | 10.25 | 10.34 | 10.16 | 10.3 | 10.3 | +0.01 (+0.10%) | 461,000 |
23 Nov 2021 | USD | 10.32 | 10.38 | 10.22 | 10.29 | 10.29 | -0.1 (-0.96%) | 691,200 |
22 Nov 2021 | USD | 10.345 | 10.47 | 10.25 | 10.39 | 10.39 | +0.05 (+0.48%) | 1,908,800 |
19 Nov 2021 | USD | 10.37 | 10.48 | 10.3 | 10.34 | 10.34 | -0.1 (-0.96%) | 701,900 |
18 Nov 2021 | USD | 10.4 | 10.542 | 10.29 | 10.44 | 10.44 | +0.08 (+0.77%) | 909,700 |
17 Nov 2021 | USD | 10.33 | 10.5 | 10.33 | 10.36 | 10.36 | +0.08 (+0.78%) | 1,836,800 |
16 Nov 2021 | USD | 10.57 | 10.59 | 10.22 | 10.28 | 10.28 | -0.2 (-1.91%) | 1,833,800 |
15 Nov 2021 | USD | 10.55 | 10.65 | 10.42 | 10.48 | 10.48 | +0.01 (+0.10%) | 526,400 |
12 Nov 2021 | USD | 10.62 | 10.73 | 10.37 | 10.47 | 10.47 | -0.14 (-1.32%) | 573,500 |
11 Nov 2021 | USD | 10.75 | 10.8 | 10.51 | 10.61 | 10.61 | -0.08 (-0.75%) | 328,800 |
10 Nov 2021 | USD | 10.76 | 10.98 | 10.55 | 10.69 | 10.69 | -0.04 (-0.37%) | 270,900 |
9 Nov 2021 | USD | 10.78 | 10.82 | 10.58 | 10.73 | 10.73 | -0.05 (-0.46%) | 265,000 |
8 Nov 2021 | USD | 10.64 | 10.85 | 10.53 | 10.78 | 10.78 | +0.1 (+0.94%) | 205,500 |
5 Nov 2021 | USD | 10.74 | 10.86 | 10.52 | 10.68 | 10.68 | -0.16 (-1.48%) | 199,500 |
4 Nov 2021 | USD | 10.98 | 11.039 | 10.68 | 10.84 | 10.84 | -0.17 (-1.54%) | 267,900 |