Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.98 | 10.29 | 9.75 | 9.79 | 9.79 | -0.31 (-3.07%) | 240,400 |
4 Jan 2022 | USD | 10.05 | 10.323 | 9.92 | 10.1 | 10.1 | -0.21 (-2.04%) | 308,900 |
3 Jan 2022 | USD | 10.31 | 10.4 | 9.97 | 10.31 | 10.31 | -0.03 (-0.29%) | 477,300 |
31 Dec 2021 | USD | 10.13 | 10.73 | 10.03 | 10.34 | 10.34 | +0.1 (+0.98%) | 650,100 |
30 Dec 2021 | USD | 9.33 | 10.48 | 9.33 | 10.24 | 10.24 | +0.92 (+9.87%) | 783,400 |
29 Dec 2021 | USD | 10.1 | 10.1 | 9.32 | 9.32 | 9.32 | -0.51 (-5.19%) | 815,200 |
28 Dec 2021 | USD | 9.88 | 9.97 | 9.7 | 9.83 | 9.83 | -0.05 (-0.51%) | 2,090,100 |
27 Dec 2021 | USD | 9.91 | 10.4 | 9.87 | 9.88 | 9.88 | -0.19 (-1.89%) | 275,000 |
23 Dec 2021 | USD | 10.005 | 10.16 | 9.72 | 10.07 | 10.07 | +0.16 (+1.61%) | 2,091,100 |
22 Dec 2021 | USD | 10.04 | 10.182 | 9.89 | 9.91 | 9.91 | -0.41 (-3.97%) | 1,012,200 |
21 Dec 2021 | USD | 10.12 | 10.41 | 9.96 | 10.32 | 10.32 | +0.84 (+8.86%) | 2,056,400 |
20 Dec 2021 | USD | 9.65 | 9.75 | 9.25 | 9.48 | 9.48 | -0.4 (-4.05%) | 899,700 |
17 Dec 2021 | USD | 10.025 | 10.11 | 9.71 | 9.88 | 9.88 | -0.23 (-2.27%) | 2,939,700 |
16 Dec 2021 | USD | 10.29 | 10.74 | 10.05 | 10.11 | 10.11 | -0.21 (-2.03%) | 1,063,900 |
15 Dec 2021 | USD | 10.105 | 10.48 | 9.75 | 10.32 | 10.32 | +0.02 (+0.19%) | 799,300 |
14 Dec 2021 | USD | 10.62 | 10.7 | 10.11 | 10.3 | 10.3 | -0.44 (-4.10%) | 657,600 |
13 Dec 2021 | USD | 11.39 | 11.57 | 10.74 | 10.74 | 10.74 | -0.89 (-7.65%) | 749,700 |
10 Dec 2021 | USD | 10.83 | 12.31 | 10.65 | 11.63 | 11.63 | +0.66 (+6.02%) | 1,563,100 |
9 Dec 2021 | USD | 11.445 | 11.78 | 10.91 | 10.97 | 10.97 | -0.5 (-4.36%) | 645,100 |
8 Dec 2021 | USD | 11.135 | 11.47 | 10.8 | 11.47 | 11.47 | +0.39 (+3.52%) | 1,470,500 |
7 Dec 2021 | USD | 11.5 | 11.68 | 11.05 | 11.08 | 11.08 | -0.18 (-1.60%) | 676,961 |
6 Dec 2021 | USD | 10.73 | 11.3 | 10.41 | 11.26 | 11.26 | +0.65 (+6.13%) | 567,949 |
3 Dec 2021 | USD | 11.53 | 11.6 | 10.52 | 10.61 | 10.61 | -1.33 (-11.14%) | 967,100 |
2 Dec 2021 | USD | 13.27 | 13.27 | 11.82 | 11.94 | 11.94 | -1.11 (-8.51%) | 809,800 |
1 Dec 2021 | USD | 13.48 | 13.48 | 12.94 | 13.05 | 13.05 | -0.25 (-1.88%) | 392,900 |
30 Nov 2021 | USD | 13.46 | 13.51 | 12.81 | 13.3 | 13.3 | -0.4 (-2.92%) | 303,600 |
29 Nov 2021 | USD | 13.15 | 14.01 | 12.94 | 13.7 | 13.7 | +0.68 (+5.22%) | 772,900 |
26 Nov 2021 | USD | 13.274 | 13.48 | 12.71 | 13.02 | 13.02 | -0.8 (-5.79%) | 631,200 |
24 Nov 2021 | USD | 13.39 | 14.055 | 13.2 | 13.82 | 13.82 | +0.38 (+2.83%) | 464,100 |
23 Nov 2021 | USD | 14.334 | 14.7 | 13.31 | 13.44 | 13.44 | -0.91 (-6.34%) | 397,300 |