Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 11.21 | 11.4 | 10.87 | 10.89 | 10.89 | -0.25 (-2.24%) | 211,800 |
4 Jan 2022 | USD | 10.55 | 11.15 | 10.55 | 11.14 | 11.14 | +0.69 (+6.60%) | 335,800 |
3 Jan 2022 | USD | 10.23 | 10.58 | 10.23 | 10.45 | 10.45 | +0.36 (+3.57%) | 184,500 |
31 Dec 2021 | USD | 9.9 | 10.18 | 9.9 | 10.09 | 10.09 | +0.15 (+1.51%) | 127,600 |
30 Dec 2021 | USD | 10.02 | 10.15 | 9.92 | 9.94 | 9.94 | -0.02 (-0.20%) | 114,000 |
29 Dec 2021 | USD | 9.89 | 10.07 | 9.85 | 9.96 | 9.96 | 0.0 (0.0%) | 178,400 |
28 Dec 2021 | USD | 9.98 | 10.19 | 9.925 | 9.96 | 9.96 | -0.02 (-0.20%) | 116,403 |
27 Dec 2021 | USD | 9.98 | 10.11 | 9.81 | 9.98 | 9.98 | +0.02 (+0.20%) | 211,170 |
23 Dec 2021 | USD | 9.87 | 10.1 | 9.87 | 9.96 | 9.96 | +0.13 (+1.32%) | 148,400 |
22 Dec 2021 | USD | 9.75 | 9.9 | 9.7 | 9.83 | 9.83 | +0.07 (+0.72%) | 146,800 |
21 Dec 2021 | USD | 9.63 | 9.88 | 9.63 | 9.76 | 9.76 | +0.25 (+2.63%) | 190,700 |
20 Dec 2021 | USD | 9.78 | 9.88 | 9.26 | 9.51 | 9.51 | -0.48 (-4.80%) | 330,400 |
17 Dec 2021 | USD | 10.16 | 10.28 | 9.93 | 9.99 | 9.99 | -0.16 (-1.58%) | 556,800 |
16 Dec 2021 | USD | 10.46 | 10.64 | 10.05 | 10.15 | 10.15 | -0.16 (-1.55%) | 268,000 |
15 Dec 2021 | USD | 10.32 | 10.36 | 9.79 | 10.31 | 10.31 | -0.01 (-0.10%) | 316,500 |
14 Dec 2021 | USD | 10.42 | 10.68 | 10.3 | 10.32 | 10.32 | -0.19 (-1.81%) | 226,300 |
13 Dec 2021 | USD | 10.9 | 10.94 | 10.49 | 10.51 | 10.51 | -0.37 (-3.40%) | 400,000 |
10 Dec 2021 | USD | 11.04 | 11.09 | 10.73 | 10.88 | 10.88 | +0.01 (+0.09%) | 359,100 |
9 Dec 2021 | USD | 10.95 | 11.15 | 10.84 | 10.87 | 10.87 | -0.28 (-2.51%) | 343,900 |
8 Dec 2021 | USD | 10.99 | 11.2 | 10.96 | 11.15 | 11.15 | +0.16 (+1.46%) | 258,193 |
7 Dec 2021 | USD | 11.08 | 11.18 | 10.95 | 10.99 | 10.99 | +0.13 (+1.20%) | 193,069 |
6 Dec 2021 | USD | 10.85 | 11.06 | 10.64 | 10.86 | 10.86 | +0.18 (+1.69%) | 345,563 |
3 Dec 2021 | USD | 10.64 | 10.88 | 10.49 | 10.68 | 10.68 | -0.03 (-0.28%) | 237,600 |
2 Dec 2021 | USD | 10.48 | 10.77 | 10.45 | 10.71 | 10.71 | +0.38 (+3.68%) | 190,800 |
1 Dec 2021 | USD | 10.71 | 10.87 | 10.31 | 10.33 | 10.33 | -0.03 (-0.29%) | 386,500 |
30 Nov 2021 | USD | 10.54 | 10.69 | 10.24 | 10.36 | 10.36 | -0.44 (-4.07%) | 537,300 |
29 Nov 2021 | USD | 11.34 | 11.34 | 10.78 | 10.8 | 10.8 | -0.36 (-3.23%) | 482,500 |
26 Nov 2021 | USD | 11.39 | 11.39 | 10.75 | 11.16 | 11.16 | -0.59 (-5.02%) | 254,000 |
24 Nov 2021 | USD | 11.81 | 11.85 | 11.58 | 11.75 | 11.75 | -0.22 (-1.84%) | 354,400 |
23 Nov 2021 | USD | 12.01 | 12.06 | 11.81 | 11.97 | 11.97 | -0.02 (-0.17%) | 330,100 |