Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 10.36 | 10.59 | 9.29 | 9.52 | 9.52 | -1.14 (-10.69%) | 386,100 |
4 Jan 2022 | USD | 11.02 | 11.12 | 10.406 | 10.66 | 10.66 | -0.14 (-1.30%) | 192,000 |
3 Jan 2022 | USD | 10.6 | 11.57 | 10.6 | 10.8 | 10.8 | +0.33 (+3.15%) | 724,600 |
31 Dec 2021 | USD | 11.01 | 11.32 | 10.469 | 10.47 | 10.47 | -0.68 (-6.10%) | 451,000 |
30 Dec 2021 | USD | 11.79 | 12.07 | 11.02 | 11.15 | 11.15 | -0.34 (-2.96%) | 644,200 |
29 Dec 2021 | USD | 13.16 | 13.66 | 11.48 | 11.49 | 11.49 | -1.43 (-11.07%) | 1,408,000 |
28 Dec 2021 | USD | 12.8 | 15.3 | 12.758 | 12.92 | 12.92 | +0.12 (+0.94%) | 6,239,800 |
27 Dec 2021 | USD | 12.66 | 14.8 | 12.52 | 12.8 | 12.8 | +0.03 (+0.23%) | 4,287,900 |
23 Dec 2021 | USD | 13.95 | 18.19 | 12.75 | 12.77 | 12.77 | -1.38 (-9.75%) | 10,864,200 |
22 Dec 2021 | USD | 11.26 | 16.74 | 11.26 | 14.15 | 14.15 | +2.26 (+19.01%) | 18,788,200 |
21 Dec 2021 | USD | 11 | 13.9 | 10.19 | 11.89 | 11.89 | +0.58 (+5.13%) | 11,653,500 |
20 Dec 2021 | USD | 8.5 | 14.5 | 8.45 | 11.31 | 11.31 | +2.85 (+33.69%) | 22,396,100 |
17 Dec 2021 | USD | 8.45 | 9.4 | 8.219 | 8.46 | 8.46 | -0.1 (-1.17%) | 647,300 |
16 Dec 2021 | USD | 9.59 | 10.4 | 8.54 | 8.56 | 8.56 | -0.75 (-8.06%) | 741,000 |
15 Dec 2021 | USD | 9.72 | 9.88 | 8.395 | 9.31 | 9.31 | -0.5 (-5.10%) | 717,700 |
14 Dec 2021 | USD | 11.15 | 11.698 | 9.62 | 9.81 | 9.81 | -1.54 (-13.57%) | 748,200 |
13 Dec 2021 | USD | 12.5 | 12.78 | 11.22 | 11.35 | 11.35 | -1.64 (-12.63%) | 758,600 |
10 Dec 2021 | USD | 13.46 | 14.147 | 12.64 | 12.99 | 12.99 | -0.9 (-6.48%) | 1,428,900 |
9 Dec 2021 | USD | 12.8 | 14.79 | 12.25 | 13.89 | 13.89 | +1.29 (+10.24%) | 5,035,600 |
8 Dec 2021 | USD | 12.41 | 13.4 | 11.88 | 12.6 | 12.6 | -0.08 (-0.63%) | 2,145,900 |
7 Dec 2021 | USD | 13.409 | 14.02 | 12.6 | 12.68 | 12.68 | +0.07 (+0.56%) | 1,190,400 |
6 Dec 2021 | USD | 13.81 | 14.69 | 12.51 | 12.61 | 12.61 | -1.89 (-13.03%) | 1,668,500 |
3 Dec 2021 | USD | 16.91 | 17.5 | 14.4 | 14.5 | 14.5 | -2.25 (-13.43%) | 1,093,400 |
2 Dec 2021 | USD | 15.17 | 22 | 14 | 16.75 | 16.75 | +0.14 (+0.84%) | 7,833,900 |
1 Dec 2021 | USD | 23.16 | 25.9 | 16.5 | 16.61 | 16.61 | -8.39 (-33.56%) | 5,896,100 |
30 Nov 2021 | USD | 105 | 108.04 | 14.31 | 25 | 25 | -92.35 (-78.70%) | 26,124,400 |
29 Nov 2021 | USD | 74.1 | 117.35 | 66.17 | 117.35 | 117.35 | +36.35 (+44.88%) | 201,200 |
26 Nov 2021 | USD | 79.89 | 98 | 75.21 | 81 | 81 | +2.06 (+2.61%) | 150,300 |
24 Nov 2021 | USD | 40 | 101.87 | 40 | 78.94 | 78.94 | 0.0 (0.0%) | 947,000 |