Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 11.89 | 12.01 | 11.48 | 11.49 | 11.49 | -0.24 (-2.05%) | 1,591,800 |
4 Jan 2022 | USD | 11.95 | 12.11 | 11.71 | 11.73 | 11.73 | -0.22 (-1.84%) | 1,724,300 |
3 Jan 2022 | USD | 11.69 | 12.01 | 11.65 | 11.95 | 11.95 | +0.29 (+2.49%) | 1,435,000 |
31 Dec 2021 | USD | 11.6 | 11.95 | 11.6 | 11.66 | 11.66 | -0.04 (-0.34%) | 1,392,200 |
30 Dec 2021 | USD | 11.89 | 12.07 | 11.67 | 11.7 | 11.7 | -0.15 (-1.27%) | 1,094,600 |
29 Dec 2021 | USD | 11.76 | 11.95 | 11.72 | 11.85 | 11.85 | +0.03 (+0.25%) | 891,700 |
28 Dec 2021 | USD | 11.67 | 11.93 | 11.67 | 11.82 | 11.82 | +0.13 (+1.11%) | 1,277,900 |
27 Dec 2021 | USD | 11.81 | 11.93 | 11.66 | 11.69 | 11.69 | -0.18 (-1.52%) | 1,315,500 |
23 Dec 2021 | USD | 11.61 | 12.02 | 11.61 | 11.87 | 11.87 | +0.24 (+2.06%) | 2,288,400 |
22 Dec 2021 | USD | 11.38 | 11.67 | 11.28 | 11.63 | 11.63 | +0.2 (+1.75%) | 1,284,300 |
21 Dec 2021 | USD | 11.4 | 11.53 | 11.3 | 11.43 | 11.43 | +0.08 (+0.70%) | 1,554,300 |
20 Dec 2021 | USD | 11.21 | 11.46 | 10.93 | 11.35 | 11.35 | +0.1 (+0.89%) | 1,962,800 |
17 Dec 2021 | USD | 11.06 | 11.41 | 11.04 | 11.25 | 11.25 | +0.08 (+0.72%) | 2,894,300 |
16 Dec 2021 | USD | 11.4 | 11.47 | 11.11 | 11.17 | 11.17 | -0.18 (-1.59%) | 2,274,200 |
15 Dec 2021 | USD | 10.98 | 11.39 | 10.95 | 11.35 | 11.35 | +0.43 (+3.94%) | 1,970,000 |
14 Dec 2021 | USD | 11.04 | 11.15 | 10.9 | 10.92 | 10.92 | -0.23 (-2.06%) | 2,338,700 |
13 Dec 2021 | USD | 11.01 | 11.29 | 11.01 | 11.15 | 11.15 | +0.09 (+0.81%) | 1,841,500 |
10 Dec 2021 | USD | 11.31 | 11.39 | 11.06 | 11.06 | 11.06 | -0.21 (-1.86%) | 1,807,600 |
9 Dec 2021 | USD | 11.43 | 11.65 | 11.25 | 11.27 | 11.27 | -0.17 (-1.49%) | 2,226,200 |
8 Dec 2021 | USD | 11.58 | 11.58 | 11.36 | 11.44 | 11.44 | 0.0 (0.0%) | 2,947,613 |
7 Dec 2021 | USD | 11.3 | 11.56 | 11.26 | 11.44 | 11.44 | +0.25 (+2.23%) | 1,642,172 |
6 Dec 2021 | USD | 11.01 | 11.39 | 10.89 | 11.19 | 11.19 | +0.21 (+1.91%) | 2,349,755 |
3 Dec 2021 | USD | 11.12 | 11.15 | 10.88 | 10.98 | 10.98 | -0.13 (-1.17%) | 1,928,800 |
2 Dec 2021 | USD | 11.07 | 11.24 | 10.81 | 11.11 | 11.11 | +0.17 (+1.55%) | 2,672,700 |
1 Dec 2021 | USD | 11.27 | 11.68 | 10.94 | 10.94 | 10.94 | -0.15 (-1.35%) | 3,852,800 |
30 Nov 2021 | USD | 10.81 | 11.13 | 10.59 | 11.09 | 11.09 | +0.23 (+2.12%) | 4,783,700 |
29 Nov 2021 | USD | 11.23 | 11.39 | 10.8 | 10.86 | 10.86 | -0.3 (-2.69%) | 3,106,700 |
26 Nov 2021 | USD | 11.35 | 11.53 | 11.06 | 11.16 | 11.16 | -0.42 (-3.63%) | 1,708,000 |
24 Nov 2021 | USD | 11.53 | 11.66 | 11.48 | 11.58 | 11.58 | -0.05 (-0.43%) | 1,278,000 |
23 Nov 2021 | USD | 11.71 | 11.76 | 11.43 | 11.63 | 11.63 | -0.05 (-0.43%) | 2,314,500 |