Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 8.61 | 8.98 | 8.38 | 8.67 | 8.67 | +0.01 (+0.12%) | 1,526,900 |
7 Dec 2021 | USD | 8.57 | 8.83 | 8.52 | 8.66 | 8.66 | +0.69 (+8.66%) | 3,189,398 |
6 Dec 2021 | USD | 7.91 | 8.085 | 7.56 | 7.97 | 7.97 | 0.0 (0.0%) | 1,739,254 |
3 Dec 2021 | USD | 8.5 | 8.54 | 7.79 | 7.97 | 7.97 | -0.43 (-5.12%) | 2,921,000 |
2 Dec 2021 | USD | 8.285 | 8.58 | 7.96 | 8.4 | 8.4 | +0.14 (+1.69%) | 2,283,500 |
1 Dec 2021 | USD | 8.85 | 8.85 | 8.13 | 8.26 | 8.26 | -0.32 (-3.73%) | 2,666,100 |
30 Nov 2021 | USD | 8.8 | 8.91 | 8.39 | 8.58 | 8.58 | -0.26 (-2.94%) | 3,654,100 |
29 Nov 2021 | USD | 8.95 | 8.99 | 8.52 | 8.84 | 8.84 | -0.1 (-1.12%) | 3,879,300 |
26 Nov 2021 | USD | 8.9 | 8.975 | 8.66 | 8.94 | 8.94 | -0.17 (-1.87%) | 1,539,500 |
24 Nov 2021 | USD | 9 | 9.19 | 8.73 | 9.11 | 9.11 | +0.04 (+0.44%) | 1,334,500 |
23 Nov 2021 | USD | 9.08 | 9.215 | 8.82 | 9.07 | 9.07 | -0.17 (-1.84%) | 1,482,200 |
22 Nov 2021 | USD | 9.6 | 9.66 | 8.96 | 9.24 | 9.24 | -0.35 (-3.65%) | 2,557,300 |
19 Nov 2021 | USD | 9.65 | 10.07 | 9.44 | 9.59 | 9.59 | -0.07 (-0.72%) | 1,186,500 |
18 Nov 2021 | USD | 10.03 | 10.07 | 9.475 | 9.66 | 9.66 | -0.3 (-3.01%) | 1,813,300 |
17 Nov 2021 | USD | 10.07 | 10.119 | 9.93 | 9.96 | 9.96 | -0.06 (-0.60%) | 1,157,800 |
16 Nov 2021 | USD | 10.12 | 10.32 | 9.87 | 10.02 | 10.02 | -0.18 (-1.76%) | 3,525,300 |
15 Nov 2021 | USD | 10.92 | 11.1 | 10.04 | 10.2 | 10.2 | -0.85 (-7.69%) | 5,662,400 |
12 Nov 2021 | USD | 12.1 | 12.17 | 10.37 | 11.05 | 11.05 | -1.38 (-11.10%) | 8,661,900 |
11 Nov 2021 | USD | 12.32 | 12.68 | 12.02 | 12.43 | 12.43 | +0.31 (+2.56%) | 5,674,700 |
10 Nov 2021 | USD | 12.23 | 13.14 | 11.87 | 12.12 | 12.12 | +0.08 (+0.66%) | 4,292,700 |
9 Nov 2021 | USD | 11.84 | 12.44 | 11.71 | 12.04 | 12.04 | +0.36 (+3.08%) | 4,373,800 |
8 Nov 2021 | USD | 11.51 | 11.77 | 11.33 | 11.68 | 11.68 | +0.47 (+4.19%) | 2,559,100 |
5 Nov 2021 | USD | 11.37 | 11.49 | 11.11 | 11.21 | 11.21 | -0.1 (-0.88%) | 1,190,500 |
4 Nov 2021 | USD | 11.14 | 11.45 | 11 | 11.31 | 11.31 | +0.21 (+1.89%) | 1,025,600 |
3 Nov 2021 | USD | 11.35 | 11.36 | 10.97 | 11.1 | 11.1 | -0.27 (-2.37%) | 945,900 |
2 Nov 2021 | USD | 11.46 | 11.55 | 11.31 | 11.37 | 11.37 | -0.1 (-0.87%) | 819,100 |
1 Nov 2021 | USD | 11.26 | 11.639 | 11.244 | 11.47 | 11.47 | +0.08 (+0.70%) | 1,192,200 |
29 Oct 2021 | USD | 11.58 | 11.58 | 11.37 | 11.39 | 11.39 | -0.19 (-1.64%) | 1,628,700 |
28 Oct 2021 | USD | 11.55 | 11.69 | 11.38 | 11.58 | 11.58 | +0.08 (+0.70%) | 840,100 |
27 Oct 2021 | USD | 12.13 | 12.16 | 11.5 | 11.5 | 11.5 | -0.38 (-3.20%) | 722,000 |