Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 10.35 | 10.41 | 10.01 | 10.15 | 10.15 | -0.31 (-2.96%) | 280,800 |
16 Feb 2022 | USD | 10.31 | 10.515 | 10.17 | 10.46 | 10.46 | +0.11 (+1.06%) | 287,900 |
15 Feb 2022 | USD | 10.27 | 10.46 | 10.25 | 10.35 | 10.35 | +0.24 (+2.37%) | 397,200 |
14 Feb 2022 | USD | 10.02 | 10.395 | 9.96 | 10.11 | 10.11 | 0.0 (0.0%) | 436,000 |
11 Feb 2022 | USD | 10.57 | 10.67 | 10.06 | 10.11 | 10.11 | -0.39 (-3.71%) | 299,600 |
10 Feb 2022 | USD | 10.64 | 10.82 | 10.42 | 10.5 | 10.5 | -0.42 (-3.85%) | 641,200 |
9 Feb 2022 | USD | 10.57 | 10.93 | 10.49 | 10.92 | 10.92 | +0.42 (+4%) | 348,300 |
8 Feb 2022 | USD | 10.3 | 10.67 | 10.3 | 10.5 | 10.5 | +0.23 (+2.24%) | 203,900 |
7 Feb 2022 | USD | 9.97 | 10.425 | 9.97 | 10.27 | 10.27 | +0.31 (+3.11%) | 478,700 |
4 Feb 2022 | USD | 10.32 | 10.375 | 9.81 | 9.96 | 9.96 | -0.44 (-4.23%) | 574,800 |
3 Feb 2022 | USD | 10.01 | 10.435 | 10 | 10.4 | 10.4 | +0.21 (+2.06%) | 608,800 |
2 Feb 2022 | USD | 10.73 | 10.73 | 10.135 | 10.19 | 10.19 | -0.51 (-4.77%) | 510,200 |
1 Feb 2022 | USD | 10.63 | 10.94 | 10.549 | 10.7 | 10.7 | +0.1 (+0.94%) | 451,400 |
31 Jan 2022 | USD | 10.25 | 10.89 | 10.25 | 10.6 | 10.6 | +0.36 (+3.52%) | 1,658,800 |
28 Jan 2022 | USD | 9.42 | 10.25 | 9.25 | 10.24 | 10.24 | +0.81 (+8.59%) | 846,700 |
27 Jan 2022 | USD | 10.15 | 10.21 | 9.39 | 9.43 | 9.43 | -0.6 (-5.98%) | 467,000 |
26 Jan 2022 | USD | 10.18 | 10.62 | 9.98 | 10.03 | 10.03 | +0.26 (+2.66%) | 622,300 |
25 Jan 2022 | USD | 9.85 | 10.02 | 9.62 | 9.77 | 9.77 | -0.25 (-2.50%) | 427,968 |
24 Jan 2022 | USD | 9.75 | 10.07 | 9.14 | 10.02 | 10.02 | -0.03 (-0.30%) | 1,034,648 |
21 Jan 2022 | USD | 10.84 | 10.86 | 10.03 | 10.05 | 10.05 | -0.79 (-7.29%) | 724,500 |
20 Jan 2022 | USD | 10.8 | 11.14 | 10.78 | 10.84 | 10.84 | +0.05 (+0.46%) | 556,400 |
19 Jan 2022 | USD | 10.52 | 11.04 | 10.3 | 10.79 | 10.79 | +0.35 (+3.35%) | 896,100 |
18 Jan 2022 | USD | 11 | 11.15 | 10.43 | 10.44 | 10.44 | -0.73 (-6.54%) | 541,200 |
14 Jan 2022 | USD | 11.33 | 11.42 | 11.01 | 11.17 | 11.17 | -0.29 (-2.53%) | 327,400 |
13 Jan 2022 | USD | 11.71 | 11.78 | 11.45 | 11.46 | 11.46 | -0.22 (-1.88%) | 293,200 |
12 Jan 2022 | USD | 11.78 | 11.92 | 11.64 | 11.68 | 11.68 | -0.09 (-0.76%) | 271,000 |
11 Jan 2022 | USD | 11.56 | 11.89 | 11.48 | 11.77 | 11.77 | +0.25 (+2.17%) | 316,300 |
10 Jan 2022 | USD | 11.95 | 11.95 | 11.45 | 11.52 | 11.52 | -0.48 (-4%) | 416,400 |
7 Jan 2022 | USD | 12.03 | 12.12 | 11.82 | 12 | 12 | 0.0 (0.0%) | 458,500 |
6 Jan 2022 | USD | 11.85 | 12.09 | 11.64 | 12 | 12 | +0.15 (+1.27%) | 397,000 |