Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 9.16 | 9.51 | 9.12 | 9.27 | 9.27 | -0.62 (-6.27%) | 2,857,200 |
9 Feb 2022 | USD | 9.96 | 10.01 | 9.83 | 9.89 | 9.89 | -0.06 (-0.60%) | 1,897,000 |
8 Feb 2022 | USD | 9.36 | 9.97 | 9.31 | 9.95 | 9.95 | +0.39 (+4.08%) | 2,470,200 |
7 Feb 2022 | USD | 9.46 | 9.72 | 9.44 | 9.56 | 9.56 | +0.25 (+2.69%) | 1,827,200 |
4 Feb 2022 | USD | 8.955 | 9.42 | 8.93 | 9.31 | 9.31 | +0.17 (+1.86%) | 2,037,800 |
3 Feb 2022 | USD | 9.4 | 9.47 | 9.13 | 9.14 | 9.14 | -0.69 (-7.02%) | 2,187,500 |
2 Feb 2022 | USD | 10.1 | 10.111 | 9.82 | 9.83 | 9.83 | -0.26 (-2.58%) | 2,211,700 |
1 Feb 2022 | USD | 10.02 | 10.12 | 9.805 | 10.09 | 10.09 | +0.19 (+1.92%) | 2,666,400 |
31 Jan 2022 | USD | 9.36 | 9.92 | 9.36 | 9.9 | 9.9 | +0.6 (+6.45%) | 3,661,500 |
28 Jan 2022 | USD | 9.05 | 9.3 | 8.915 | 9.3 | 9.3 | +0.08 (+0.87%) | 2,223,400 |
27 Jan 2022 | USD | 9.42 | 9.46 | 9.14 | 9.22 | 9.22 | -0.09 (-0.97%) | 2,203,900 |
26 Jan 2022 | USD | 9.54 | 9.73 | 9.25 | 9.31 | 9.31 | +0.04 (+0.43%) | 2,260,600 |
25 Jan 2022 | USD | 9.2 | 9.42 | 9.145 | 9.27 | 9.27 | -0.75 (-7.49%) | 4,213,500 |
24 Jan 2022 | USD | 9.695 | 10.035 | 9.505 | 10.02 | 10.02 | -0.33 (-3.19%) | 2,989,000 |
21 Jan 2022 | USD | 10.64 | 10.7 | 10.31 | 10.35 | 10.35 | -0.4 (-3.72%) | 2,220,200 |
20 Jan 2022 | USD | 10.86 | 11.08 | 10.73 | 10.75 | 10.75 | +0.12 (+1.13%) | 1,862,500 |
19 Jan 2022 | USD | 10.74 | 10.89 | 10.62 | 10.63 | 10.63 | -0.06 (-0.56%) | 1,499,200 |
18 Jan 2022 | USD | 10.82 | 11.04 | 10.68 | 10.69 | 10.69 | -0.19 (-1.75%) | 1,863,300 |
14 Jan 2022 | USD | 11.04 | 11.21 | 10.745 | 10.88 | 10.88 | -0.03 (-0.27%) | 2,246,200 |
13 Jan 2022 | USD | 11.055 | 11.19 | 10.87 | 10.91 | 10.91 | +0.72 (+7.07%) | 4,239,300 |
12 Jan 2022 | USD | 10.34 | 10.39 | 10.135 | 10.19 | 10.19 | +0.37 (+3.77%) | 2,879,600 |
11 Jan 2022 | USD | 9.65 | 9.88 | 9.61 | 9.82 | 9.82 | +0.11 (+1.13%) | 1,972,100 |
10 Jan 2022 | USD | 9.64 | 9.74 | 9.435 | 9.71 | 9.71 | -0.22 (-2.22%) | 1,689,800 |
7 Jan 2022 | USD | 9.96 | 10.105 | 9.91 | 9.93 | 9.93 | -0.03 (-0.30%) | 1,715,100 |
6 Jan 2022 | USD | 9.67 | 10.089 | 9.56 | 9.96 | 9.96 | -0.17 (-1.68%) | 3,516,000 |
5 Jan 2022 | USD | 10.27 | 10.45 | 10.13 | 10.13 | 10.13 | -0.23 (-2.22%) | 1,978,700 |
4 Jan 2022 | USD | 10.67 | 10.69 | 10.23 | 10.36 | 10.36 | -0.91 (-8.07%) | 3,770,100 |
3 Jan 2022 | USD | 11.21 | 11.325 | 10.98 | 11.27 | 11.27 | +0.51 (+4.74%) | 4,269,700 |
31 Dec 2021 | USD | 10.81 | 10.9 | 10.52 | 10.76 | 10.76 | -0.06 (-0.55%) | 2,340,300 |
30 Dec 2021 | USD | 10.63 | 10.975 | 10.63 | 10.82 | 10.82 | +0.2 (+1.88%) | 2,101,300 |