Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | USD | 10.21 | 10.26 | 10.18 | 10.23 | 10.23 | +0.02 (+0.20%) | 324,100 |
7 Jan 2022 | USD | 10.2 | 10.25 | 10.15 | 10.21 | 10.21 | +0.03 (+0.29%) | 236,700 |
6 Jan 2022 | USD | 10.11 | 10.2 | 10.11 | 10.18 | 10.18 | +0.05 (+0.49%) | 273,500 |
5 Jan 2022 | USD | 10.17 | 10.21 | 10.13 | 10.13 | 10.13 | -0.03 (-0.30%) | 232,600 |
4 Jan 2022 | USD | 10.18 | 10.2 | 10.15 | 10.16 | 10.16 | +0.03 (+0.30%) | 239,300 |
3 Jan 2022 | USD | 10.15 | 10.15 | 10.08 | 10.13 | 10.13 | 0.0 (0.0%) | 118,900 |
31 Dec 2021 | USD | 10.12 | 10.16 | 10.03 | 10.13 | 10.13 | +0.03 (+0.30%) | 148,200 |
30 Dec 2021 | USD | 10.15 | 10.15 | 10.08 | 10.1 | 10.1 | 0.0 (0.0%) | 197,200 |
29 Dec 2021 | USD | 10.1 | 10.1 | 10.05 | 10.1 | 10.1 | +0.01 (+0.10%) | 203,200 |
28 Dec 2021 | USD | 10.08 | 10.12 | 10.04 | 10.09 | 10.09 | +0.01 (+0.10%) | 274,800 |
27 Dec 2021 | USD | 10.01 | 10.08 | 10 | 10.08 | 10.08 | +0.11 (+1.10%) | 198,200 |
23 Dec 2021 | USD | 9.98 | 10.01 | 9.97 | 9.97 | 9.97 | +0.02 (+0.20%) | 201,900 |
22 Dec 2021 | USD | 9.95 | 9.99 | 9.95 | 9.95 | 9.95 | -0.01 (-0.10%) | 133,800 |
21 Dec 2021 | USD | 9.92 | 9.98 | 9.92 | 9.96 | 9.96 | +0.07 (+0.71%) | 117,300 |
20 Dec 2021 | USD | 9.98 | 9.98 | 9.86 | 9.89 | 9.89 | -0.09 (-0.90%) | 186,600 |
17 Dec 2021 | USD | 10.02 | 10.03 | 9.97 | 9.98 | 9.98 | -0.03 (-0.30%) | 162,300 |
16 Dec 2021 | USD | 10.05 | 10.06 | 10 | 10.01 | 10.01 | -0.01 (-0.10%) | 104,900 |
15 Dec 2021 | USD | 10.02 | 10.03 | 9.98 | 10.02 | 10.02 | +0.02 (+0.20%) | 134,100 |
14 Dec 2021 | USD | 10 | 10.02 | 9.96 | 10 | 10 | -0.05 (-0.50%) | 182,100 |
13 Dec 2021 | USD | 10.1 | 10.11 | 10.03 | 10.05 | 10.05 | -0.04 (-0.40%) | 119,600 |
10 Dec 2021 | USD | 10.09 | 10.095 | 10.0785 | 10.09 | 10.09 | +0.02 (+0.20%) | 85,228 |
9 Dec 2021 | USD | 10.09 | 10.1 | 10.02 | 10.07 | 10.07 | +0.01 (+0.10%) | 107,300 |
8 Dec 2021 | USD | 10.08 | 10.08 | 10.02 | 10.06 | 10.06 | +0.03 (+0.30%) | 205,723 |
7 Dec 2021 | USD | 10.02 | 10.03 | 10 | 10.03 | 10.03 | +0.08 (+0.80%) | 196,003 |
6 Dec 2021 | USD | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | -0.02 (-0.20%) | 155,999 |
3 Dec 2021 | USD | 10.02 | 10.03 | 9.95 | 9.97 | 9.97 | -0.03 (-0.30%) | 120,300 |
2 Dec 2021 | USD | 10.04 | 10.05 | 9.99 | 10 | 10 | -0.03 (-0.30%) | 159,700 |
1 Dec 2021 | USD | 10.09 | 10.1 | 10.03 | 10.03 | 10.03 | 0.0 (0.0%) | 178,900 |
30 Nov 2021 | USD | 10.11 | 10.11 | 10.02 | 10.03 | 10.03 | -0.08 (-0.79%) | 221,608 |
29 Nov 2021 | USD | 10.05 | 10.12 | 10.05 | 10.11 | 10.11 | +0.1 (+1.00%) | 154,638 |