Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 10.678 | 10.8 | 10.64 | 10.77 | 10.77 | +0.22 (+2.09%) | 28,200 |
15 Feb 2022 | USD | 10.58 | 10.61 | 10.51 | 10.55 | 10.55 | +0.22 (+2.13%) | 356,300 |
14 Feb 2022 | USD | 10.31 | 10.355 | 10.26 | 10.33 | 10.33 | -0.16 (-1.53%) | 44,600 |
11 Feb 2022 | USD | 10.68 | 10.71 | 10.46 | 10.49 | 10.49 | -0.11 (-1.04%) | 43,900 |
10 Feb 2022 | USD | 10.61 | 10.79 | 10.6 | 10.6 | 10.6 | -0.09 (-0.84%) | 33,700 |
9 Feb 2022 | USD | 10.78 | 10.82 | 10.68 | 10.69 | 10.69 | -0.08 (-0.74%) | 53,800 |
8 Feb 2022 | USD | 10.75 | 10.81 | 10.73 | 10.77 | 10.77 | -0.03 (-0.28%) | 59,800 |
7 Feb 2022 | USD | 10.86 | 10.87 | 10.77 | 10.8 | 10.8 | -0.03 (-0.28%) | 33,700 |
4 Feb 2022 | USD | 10.79 | 10.87 | 10.73 | 10.83 | 10.83 | -0.02 (-0.18%) | 11,400 |
3 Feb 2022 | USD | 10.87 | 10.91 | 10.84 | 10.85 | 10.85 | -0.06 (-0.55%) | 48,200 |
2 Feb 2022 | USD | 10.96 | 10.96 | 10.78 | 10.91 | 10.91 | +0.09 (+0.83%) | 39,500 |
1 Feb 2022 | USD | 10.78 | 10.82 | 10.68 | 10.82 | 10.82 | +0.09 (+0.84%) | 55,100 |
31 Jan 2022 | USD | 10.65 | 10.76 | 10.65 | 10.73 | 10.73 | +0.07 (+0.66%) | 65,400 |
28 Jan 2022 | USD | 10.52 | 10.66 | 10.46 | 10.66 | 10.66 | +0.07 (+0.66%) | 49,500 |
27 Jan 2022 | USD | 10.61 | 10.83 | 10.54 | 10.59 | 10.59 | -0.03 (-0.28%) | 64,600 |
26 Jan 2022 | USD | 10.82 | 10.82 | 10.57 | 10.62 | 10.62 | 0.0 (0.0%) | 62,900 |
25 Jan 2022 | USD | 10.58 | 10.68 | 10.5 | 10.62 | 10.62 | -0.05 (-0.47%) | 65,700 |
24 Jan 2022 | USD | 10.65 | 10.74 | 10.49 | 10.67 | 10.67 | -0.2 (-1.84%) | 42,400 |
21 Jan 2022 | USD | 10.94 | 10.94 | 10.84 | 10.87 | 10.87 | -0.24 (-2.16%) | 25,800 |
20 Jan 2022 | USD | 11.1 | 11.34 | 11.1 | 11.11 | 11.11 | -0.01 (-0.09%) | 54,700 |
19 Jan 2022 | USD | 11.18 | 11.18 | 11.08 | 11.12 | 11.12 | +0.39 (+3.63%) | 42,200 |
18 Jan 2022 | USD | 10.73 | 10.76 | 10.67 | 10.73 | 10.73 | -0.17 (-1.56%) | 87,000 |
14 Jan 2022 | USD | 10.9 | 10.91 | 10.8 | 10.9 | 10.9 | -0.04 (-0.37%) | 48,900 |
13 Jan 2022 | USD | 11.09 | 11.09 | 10.94 | 10.94 | 10.94 | -0.25 (-2.23%) | 166,400 |
12 Jan 2022 | USD | 11.239 | 11.27 | 11.15 | 11.19 | 11.19 | +0.09 (+0.81%) | 319,000 |
11 Jan 2022 | USD | 11.02 | 11.288 | 11.02 | 11.1 | 11.1 | -0.09 (-0.80%) | 125,700 |
10 Jan 2022 | USD | 11.12 | 11.236 | 11.09 | 11.19 | 11.19 | -0.25 (-2.19%) | 94,300 |
7 Jan 2022 | USD | 11.43 | 11.46 | 11.36 | 11.44 | 11.44 | +0.145 (+1.28%) | 183,300 |
6 Jan 2022 | USD | 11.36 | 11.36 | 11.285 | 11.295 | 11.295 | -0.175 (-1.53%) | 181,900 |
5 Jan 2022 | USD | 11.51 | 11.6 | 11.47 | 11.47 | 11.47 | +0.131 (+1.16%) | 112,400 |