Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 10.59 | 10.59 | 10.23 | 10.32 | 10.32 | -0.07 (-0.67%) | 201,800 |
4 Jan 2022 | USD | 11.1 | 11.1 | 10.35 | 10.39 | 10.39 | -0.13 (-1.24%) | 164,600 |
3 Jan 2022 | USD | 10.755 | 11.02 | 10.34 | 10.52 | 10.52 | +0.02 (+0.19%) | 178,800 |
31 Dec 2021 | USD | 10.39 | 10.535 | 10.34 | 10.5 | 10.5 | +0.14 (+1.35%) | 313,400 |
30 Dec 2021 | USD | 10.24 | 10.52 | 10.17 | 10.36 | 10.36 | +0.11 (+1.07%) | 272,600 |
29 Dec 2021 | USD | 10.16 | 10.28 | 10.07 | 10.25 | 10.25 | +0.07 (+0.69%) | 125,400 |
28 Dec 2021 | USD | 10.53 | 10.53 | 10.095 | 10.18 | 10.18 | -0.03 (-0.29%) | 137,600 |
27 Dec 2021 | USD | 10.13 | 10.35 | 10.04 | 10.21 | 10.21 | +0.12 (+1.19%) | 193,800 |
23 Dec 2021 | USD | 10.475 | 10.475 | 9.99 | 10.09 | 10.09 | +0.03 (+0.30%) | 191,400 |
22 Dec 2021 | USD | 10.38 | 10.38 | 9.81 | 10.06 | 10.06 | +0.08 (+0.80%) | 310,700 |
21 Dec 2021 | USD | 9.96 | 10.189 | 9.72 | 9.98 | 9.98 | -0.01 (-0.10%) | 246,000 |
20 Dec 2021 | USD | 10.01 | 10.52 | 9.78 | 9.99 | 9.99 | -0.08 (-0.79%) | 333,700 |
17 Dec 2021 | USD | 10.26 | 10.48 | 10.05 | 10.07 | 10.07 | -0.11 (-1.08%) | 586,000 |
16 Dec 2021 | USD | 10.17 | 10.475 | 9.98 | 10.18 | 10.18 | +0.17 (+1.70%) | 392,000 |
15 Dec 2021 | USD | 10.26 | 10.27 | 9.83 | 10.01 | 10.01 | -0.19 (-1.86%) | 695,600 |
14 Dec 2021 | USD | 10.33 | 10.425 | 10.1 | 10.2 | 10.2 | -0.23 (-2.21%) | 1,517,400 |
13 Dec 2021 | USD | 10.55 | 10.68 | 10.35 | 10.43 | 10.43 | -0.16 (-1.51%) | 299,900 |
10 Dec 2021 | USD | 10.75 | 10.75 | 10.555 | 10.59 | 10.59 | -0.16 (-1.49%) | 223,300 |
9 Dec 2021 | USD | 10.72 | 10.92 | 10.58 | 10.75 | 10.75 | -0.05 (-0.46%) | 367,200 |
8 Dec 2021 | USD | 10.79 | 11.03 | 10.56 | 10.8 | 10.8 | +0.05 (+0.47%) | 351,708 |
7 Dec 2021 | USD | 10.86 | 11.02 | 10.7 | 10.75 | 10.75 | +0.01 (+0.09%) | 398,588 |
6 Dec 2021 | USD | 10.95 | 10.95 | 10.57 | 10.74 | 10.74 | -0.17 (-1.56%) | 449,435 |
3 Dec 2021 | USD | 11.3 | 11.3 | 10.87 | 10.91 | 10.91 | -0.32 (-2.85%) | 303,000 |
2 Dec 2021 | USD | 11.21 | 11.42 | 11.18 | 11.23 | 11.23 | +0.01 (+0.09%) | 384,900 |
1 Dec 2021 | USD | 11.63 | 11.789 | 11.19 | 11.22 | 11.22 | -0.24 (-2.09%) | 350,400 |
30 Nov 2021 | USD | 11.34 | 11.525 | 11.12 | 11.46 | 11.46 | -0.07 (-0.61%) | 312,600 |
29 Nov 2021 | USD | 11.68 | 11.68 | 11.31 | 11.53 | 11.53 | +0.09 (+0.79%) | 305,700 |
26 Nov 2021 | USD | 11.43 | 11.52 | 11.18 | 11.44 | 11.44 | -0.18 (-1.55%) | 203,100 |
24 Nov 2021 | USD | 11.61 | 11.775 | 11.53 | 11.62 | 11.62 | +0.02 (+0.17%) | 161,500 |
23 Nov 2021 | USD | 11.66 | 11.72 | 11.47 | 11.6 | 11.6 | -0.03 (-0.26%) | 124,100 |