Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 12.5 | 12.75 | 11.99 | 11.99 | 11.99 | -0.39 (-3.15%) | 594,900 |
4 Jan 2022 | USD | 12.37 | 12.71 | 12.32 | 12.38 | 12.38 | +0.21 (+1.73%) | 843,600 |
3 Jan 2022 | USD | 11.39 | 12.18 | 11.39 | 12.17 | 12.17 | +0.86 (+7.60%) | 569,900 |
31 Dec 2021 | USD | 11.25 | 11.4 | 11.1 | 11.31 | 11.31 | +0.03 (+0.27%) | 414,700 |
30 Dec 2021 | USD | 11.5 | 11.65 | 11.28 | 11.28 | 11.28 | -0.22 (-1.91%) | 439,500 |
29 Dec 2021 | USD | 11.58 | 11.6 | 11.38 | 11.5 | 11.5 | -0.14 (-1.20%) | 421,800 |
28 Dec 2021 | USD | 11.72 | 11.98 | 11.57 | 11.64 | 11.64 | -0.11 (-0.94%) | 424,000 |
27 Dec 2021 | USD | 11.6 | 11.78 | 11.31 | 11.75 | 11.75 | +0.15 (+1.29%) | 474,900 |
23 Dec 2021 | USD | 11.81 | 11.98 | 11.6 | 11.6 | 11.6 | -0.11 (-0.94%) | 369,500 |
22 Dec 2021 | USD | 11.51 | 11.8 | 11.37 | 11.71 | 11.71 | +0.06 (+0.52%) | 514,500 |
21 Dec 2021 | USD | 11.13 | 11.68 | 11.09 | 11.65 | 11.65 | +0.72 (+6.59%) | 582,800 |
20 Dec 2021 | USD | 10.64 | 11.03 | 10.25 | 10.93 | 10.93 | -0.01 (-0.09%) | 927,600 |
17 Dec 2021 | USD | 11.07 | 11.25 | 10.59 | 10.94 | 10.94 | -0.24 (-2.15%) | 2,726,500 |
16 Dec 2021 | USD | 11.44 | 11.69 | 11.12 | 11.18 | 11.18 | -0.12 (-1.06%) | 790,700 |
15 Dec 2021 | USD | 10.98 | 11.43 | 10.54 | 11.3 | 11.3 | +0.18 (+1.62%) | 749,100 |
14 Dec 2021 | USD | 11.37 | 11.76 | 11.1 | 11.12 | 11.12 | -0.37 (-3.22%) | 638,900 |
13 Dec 2021 | USD | 11.96 | 12.03 | 11.4 | 11.49 | 11.49 | -0.7 (-5.74%) | 636,000 |
10 Dec 2021 | USD | 12.2 | 12.31 | 11.81 | 12.19 | 12.19 | +0.24 (+2.01%) | 811,200 |
9 Dec 2021 | USD | 11.97 | 12.03 | 11.78 | 11.95 | 11.95 | -0.39 (-3.16%) | 1,386,500 |
8 Dec 2021 | USD | 12.27 | 12.56 | 12.08 | 12.34 | 12.34 | +0.12 (+0.98%) | 892,325 |
7 Dec 2021 | USD | 12.12 | 12.54 | 12.12 | 12.22 | 12.22 | +0.38 (+3.21%) | 1,141,413 |
6 Dec 2021 | USD | 11.5 | 12.1 | 11.4 | 11.84 | 11.84 | +0.67 (+6.00%) | 1,201,149 |
3 Dec 2021 | USD | 11.72 | 11.83 | 11.08 | 11.17 | 11.17 | -0.22 (-1.93%) | 2,397,900 |
2 Dec 2021 | USD | 10.68 | 11.4 | 10.5 | 11.39 | 11.39 | +0.76 (+7.15%) | 1,026,700 |
1 Dec 2021 | USD | 11.32 | 11.42 | 10.52 | 10.63 | 10.63 | -0.06 (-0.56%) | 1,406,700 |
30 Nov 2021 | USD | 10.71 | 10.78 | 10.22 | 10.69 | 10.69 | -0.33 (-2.99%) | 1,636,400 |
29 Nov 2021 | USD | 11.46 | 11.58 | 10.97 | 11.02 | 11.02 | -0.04 (-0.36%) | 1,046,400 |
26 Nov 2021 | USD | 11 | 11.1 | 10.61 | 11.06 | 11.06 | -0.73 (-6.19%) | 766,400 |
24 Nov 2021 | USD | 11.85 | 12.17 | 11.75 | 11.79 | 11.79 | -0.23 (-1.91%) | 888,300 |
23 Nov 2021 | USD | 11.7 | 12.27 | 11.7 | 12.02 | 12.02 | +0.62 (+5.44%) | 967,100 |