Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 10.07 | 10.32 | 10.07 | 10.21 | 10.21 | +0.16 (+1.59%) | 151,300 |
29 Dec 2021 | USD | 10.21 | 10.22 | 10.03 | 10.05 | 10.05 | -0.14 (-1.37%) | 213,500 |
28 Dec 2021 | USD | 10.19 | 10.35 | 10.15 | 10.19 | 10.19 | 0.0 (0.0%) | 139,800 |
27 Dec 2021 | USD | 10.08 | 10.2 | 9.95 | 10.19 | 10.19 | +0.17 (+1.70%) | 108,800 |
23 Dec 2021 | USD | 10.09 | 10.2 | 9.99 | 10.02 | 10.02 | -0.03 (-0.30%) | 84,900 |
22 Dec 2021 | USD | 10.09 | 10.09 | 9.99 | 10.05 | 10.05 | 0.0 (0.0%) | 95,100 |
21 Dec 2021 | USD | 9.96 | 10.21 | 9.96 | 10.05 | 10.05 | +0.12 (+1.21%) | 168,300 |
20 Dec 2021 | USD | 10.11 | 10.11 | 9.8 | 9.93 | 9.93 | -0.26 (-2.55%) | 154,100 |
17 Dec 2021 | USD | 10.36 | 10.41 | 10.07 | 10.19 | 10.19 | -0.22 (-2.11%) | 292,000 |
16 Dec 2021 | USD | 10.72 | 10.74 | 10.37 | 10.41 | 10.41 | -0.22 (-2.07%) | 423,100 |
15 Dec 2021 | USD | 10.28 | 10.65 | 10.14 | 10.63 | 10.63 | +0.4 (+3.91%) | 274,800 |
14 Dec 2021 | USD | 10.25 | 10.38 | 10.13 | 10.23 | 10.23 | -0.02 (-0.20%) | 411,800 |
13 Dec 2021 | USD | 10.32 | 10.36 | 10.22 | 10.25 | 10.25 | -0.13 (-1.25%) | 131,000 |
10 Dec 2021 | USD | 10.48 | 10.56 | 10.34 | 10.38 | 10.38 | -0.06 (-0.57%) | 100,700 |
9 Dec 2021 | USD | 10.48 | 10.66 | 10.15 | 10.44 | 10.44 | -0.13 (-1.23%) | 86,300 |
8 Dec 2021 | USD | 10.62 | 10.65 | 10.47 | 10.57 | 10.57 | +0.01 (+0.09%) | 72,432 |
7 Dec 2021 | USD | 10.5 | 10.66 | 10.5 | 10.56 | 10.56 | +0.14 (+1.34%) | 107,704 |
6 Dec 2021 | USD | 10.28 | 10.49 | 10.25 | 10.42 | 10.42 | +0.24 (+2.36%) | 372,090 |
3 Dec 2021 | USD | 10.3 | 10.3 | 10.09 | 10.18 | 10.18 | -0.12 (-1.17%) | 118,500 |
2 Dec 2021 | USD | 10.33 | 10.45 | 10.16 | 10.3 | 10.3 | +0.17 (+1.68%) | 148,200 |
1 Dec 2021 | USD | 10.43 | 10.47 | 10.13 | 10.13 | 10.13 | -0.11 (-1.07%) | 175,400 |
30 Nov 2021 | USD | 10.55 | 10.56 | 10.2 | 10.24 | 10.24 | -0.32 (-3.03%) | 250,600 |
29 Nov 2021 | USD | 10.54 | 10.66 | 10.47 | 10.56 | 10.56 | +0.06 (+0.57%) | 333,500 |
26 Nov 2021 | USD | 10.83 | 10.83 | 10.19 | 10.5 | 10.5 | -0.64 (-5.75%) | 222,200 |
24 Nov 2021 | USD | 11.25 | 11.4 | 11.12 | 11.14 | 11.14 | -0.22 (-1.94%) | 138,800 |
23 Nov 2021 | USD | 11.24 | 11.37 | 11.14 | 11.36 | 11.36 | +0.14 (+1.25%) | 353,800 |
22 Nov 2021 | USD | 11.12 | 11.4 | 11.07 | 11.22 | 11.22 | +0.17 (+1.54%) | 173,500 |
19 Nov 2021 | USD | 10.93 | 11.08 | 10.81 | 11.05 | 11.05 | +0.14 (+1.28%) | 389,400 |
18 Nov 2021 | USD | 11.05 | 11.15 | 10.8 | 10.91 | 10.91 | -0.15 (-1.36%) | 304,500 |
17 Nov 2021 | USD | 10.97 | 11.13 | 10.9 | 11.06 | 11.06 | +0.02 (+0.18%) | 311,100 |