Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 10.145 | 10.22 | 10.04 | 10.11 | 10.11 | +0.1 (+1.00%) | 54,200 |
2 Feb 2022 | USD | 10 | 10.01 | 9.954 | 10.01 | 10.01 | +0.01 (+0.10%) | 147,300 |
1 Feb 2022 | USD | 9.978 | 10.01 | 9.95 | 10 | 10 | +0.03 (+0.30%) | 127,700 |
31 Jan 2022 | USD | 10.3 | 10.3 | 9.86 | 9.97 | 9.97 | -0.1 (-0.99%) | 78,900 |
28 Jan 2022 | USD | 9.98 | 10.07 | 9.98 | 10.07 | 10.07 | +0.08 (+0.80%) | 84,900 |
27 Jan 2022 | USD | 10 | 10.03 | 9.95 | 9.99 | 9.99 | -0.03 (-0.30%) | 136,100 |
26 Jan 2022 | USD | 10.13 | 10.25 | 10 | 10.02 | 10.02 | -0.29 (-2.81%) | 90,300 |
25 Jan 2022 | USD | 10.2 | 10.31 | 10.2 | 10.31 | 10.31 | +0.1 (+0.98%) | 53,900 |
24 Jan 2022 | USD | 10.22 | 10.22 | 10.1 | 10.21 | 10.21 | +0.018 (+0.18%) | 125,300 |
21 Jan 2022 | USD | 10.22 | 10.24 | 10.12 | 10.192 | 10.192 | +0.022 (+0.22%) | 152,000 |
20 Jan 2022 | USD | 10.24 | 10.26 | 10.17 | 10.17 | 10.17 | -0.02 (-0.20%) | 161,000 |
19 Jan 2022 | USD | 10.15 | 10.29 | 10.08 | 10.19 | 10.19 | +0.01 (+0.10%) | 32,100 |
18 Jan 2022 | USD | 10.36 | 10.36 | 10.15 | 10.18 | 10.18 | -0.13 (-1.26%) | 41,900 |
14 Jan 2022 | USD | 10.31 | 10.36 | 10.3 | 10.31 | 10.31 | +0.06 (+0.59%) | 32,900 |
13 Jan 2022 | USD | 10.006 | 10.35 | 10.006 | 10.25 | 10.25 | -0.03 (-0.29%) | 47,400 |
12 Jan 2022 | USD | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | +0.05 (+0.49%) | 28,900 |
11 Jan 2022 | USD | 10.18 | 10.25 | 10.16 | 10.23 | 10.23 | +0.208 (+2.08%) | 85,700 |
10 Jan 2022 | USD | 10.42 | 10.42 | 9.94 | 10.022 | 10.022 | -0.018 (-0.18%) | 56,500 |
7 Jan 2022 | USD | 10.03 | 10.04 | 10 | 10.04 | 10.04 | +0.03 (+0.30%) | 33,800 |
6 Jan 2022 | USD | 9.92 | 10.08 | 9.92 | 10.01 | 10.01 | +0.02 (+0.20%) | 81,000 |
5 Jan 2022 | USD | 10.02 | 10.02 | 9.9 | 9.99 | 9.99 | +0.07 (+0.71%) | 53,700 |
4 Jan 2022 | USD | 10.03 | 10.03 | 9.9 | 9.92 | 9.92 | -0.18 (-1.78%) | 103,500 |
3 Jan 2022 | USD | 10.07 | 10.15 | 10.03 | 10.1 | 10.1 | 0.0 (0.0%) | 67,900 |
31 Dec 2021 | USD | 10.36 | 10.36 | 10.05 | 10.1 | 10.1 | +0.02 (+0.20%) | 38,000 |
30 Dec 2021 | USD | 10.08 | 10.1 | 10.05 | 10.08 | 10.08 | +0.01 (+0.10%) | 48,000 |
29 Dec 2021 | USD | 9.85 | 10.2 | 9.85 | 10.07 | 10.07 | -0.19 (-1.85%) | 38,000 |
28 Dec 2021 | USD | 10.19 | 10.28 | 10.18 | 10.26 | 10.26 | -0.145 (-1.39%) | 68,400 |
27 Dec 2021 | USD | 10.06 | 10.48 | 10.06 | 10.405 | 10.405 | -0.085 (-0.81%) | 22,100 |
23 Dec 2021 | USD | 10.46 | 10.5 | 10.43 | 10.49 | 10.49 | +0.08 (+0.77%) | 44,700 |
22 Dec 2021 | USD | 10.006 | 10.54 | 10.006 | 10.41 | 10.41 | -0.06 (-0.57%) | 97,000 |