Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 11.57 | 12.08 | 11.55 | 11.74 | 11.74 | -0.19 (-1.59%) | 247,200 |
9 Feb 2022 | USD | 11.26 | 11.96 | 11.02 | 11.93 | 11.93 | +0.83 (+7.48%) | 265,700 |
8 Feb 2022 | USD | 11.33 | 11.461 | 10.9 | 11.1 | 11.1 | -0.3 (-2.63%) | 110,500 |
7 Feb 2022 | USD | 10.36 | 11.49 | 10.3 | 11.4 | 11.4 | +1 (+9.62%) | 157,500 |
4 Feb 2022 | USD | 10.07 | 10.48 | 9.94 | 10.4 | 10.4 | +0.26 (+2.56%) | 166,800 |
3 Feb 2022 | USD | 10.09 | 10.32 | 10.02 | 10.14 | 10.14 | -0.16 (-1.55%) | 211,200 |
2 Feb 2022 | USD | 10.29 | 10.45 | 9.94 | 10.3 | 10.3 | +0.02 (+0.19%) | 146,800 |
1 Feb 2022 | USD | 10.18 | 10.67 | 9.91 | 10.28 | 10.28 | +0.08 (+0.78%) | 130,700 |
31 Jan 2022 | USD | 9.66 | 10.2 | 9.66 | 10.2 | 10.2 | +0.45 (+4.62%) | 144,200 |
28 Jan 2022 | USD | 9.48 | 9.905 | 9.23 | 9.75 | 9.75 | +0.32 (+3.39%) | 166,300 |
27 Jan 2022 | USD | 9.84 | 10.035 | 9.35 | 9.43 | 9.43 | -0.25 (-2.58%) | 172,000 |
26 Jan 2022 | USD | 10.3 | 10.38 | 9.645 | 9.68 | 9.68 | -0.45 (-4.44%) | 224,400 |
25 Jan 2022 | USD | 10.48 | 10.59 | 9.79 | 10.13 | 10.13 | -0.54 (-5.06%) | 94,900 |
24 Jan 2022 | USD | 10.02 | 10.72 | 9.62 | 10.67 | 10.67 | +0.39 (+3.79%) | 221,900 |
21 Jan 2022 | USD | 10.38 | 10.77 | 10.17 | 10.28 | 10.28 | -0.28 (-2.65%) | 180,100 |
20 Jan 2022 | USD | 10.88 | 11.22 | 10.47 | 10.56 | 10.56 | -0.24 (-2.22%) | 89,000 |
19 Jan 2022 | USD | 10.54 | 11.06 | 10.534 | 10.8 | 10.8 | +0.26 (+2.47%) | 138,500 |
18 Jan 2022 | USD | 10.83 | 11.003 | 10.47 | 10.54 | 10.54 | -0.53 (-4.79%) | 110,400 |
14 Jan 2022 | USD | 10.57 | 11.295 | 10.57 | 11.07 | 11.07 | +0.29 (+2.69%) | 91,000 |
13 Jan 2022 | USD | 10.78 | 11.04 | 10.5 | 10.78 | 10.78 | -0.02 (-0.19%) | 120,000 |
12 Jan 2022 | USD | 11.19 | 11.338 | 10.72 | 10.8 | 10.8 | -0.31 (-2.79%) | 150,900 |
11 Jan 2022 | USD | 11.31 | 11.86 | 10.945 | 11.11 | 11.11 | -0.2 (-1.77%) | 84,000 |
10 Jan 2022 | USD | 10.86 | 11.44 | 10.61 | 11.31 | 11.31 | +0.23 (+2.08%) | 145,100 |
7 Jan 2022 | USD | 11.84 | 11.84 | 11.015 | 11.08 | 11.08 | -0.37 (-3.23%) | 48,100 |
6 Jan 2022 | USD | 11.33 | 11.63 | 10.81 | 11.45 | 11.45 | +0.09 (+0.79%) | 77,600 |
5 Jan 2022 | USD | 12.66 | 12.95 | 11.335 | 11.36 | 11.36 | -1.39 (-10.90%) | 170,400 |
4 Jan 2022 | USD | 13.06 | 13.06 | 12.18 | 12.75 | 12.75 | -0.29 (-2.22%) | 116,500 |
3 Jan 2022 | USD | 12.01 | 13.15 | 11.77 | 13.04 | 13.04 | +1.16 (+9.76%) | 122,100 |
31 Dec 2021 | USD | 11.94 | 12.49 | 11.85 | 11.88 | 11.88 | -0.1 (-0.83%) | 110,000 |
30 Dec 2021 | USD | 11.96 | 12.485 | 11.95 | 11.98 | 11.98 | -0.06 (-0.50%) | 68,400 |