Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 11.37 | 11.43 | 10.43 | 10.63 | 10.63 | -0.85 (-7.40%) | 462,200 |
16 Feb 2022 | USD | 11.45 | 11.82 | 11.22 | 11.48 | 11.48 | -0.14 (-1.20%) | 465,100 |
15 Feb 2022 | USD | 11.29 | 11.72 | 11.15 | 11.62 | 11.62 | +0.71 (+6.51%) | 466,800 |
14 Feb 2022 | USD | 11.08 | 11.39 | 10.82 | 10.91 | 10.91 | -0.42 (-3.71%) | 371,500 |
11 Feb 2022 | USD | 12.32 | 12.48 | 11.09 | 11.33 | 11.33 | -1.06 (-8.56%) | 620,000 |
10 Feb 2022 | USD | 11.97 | 12.8 | 11.89 | 12.39 | 12.39 | +0.03 (+0.24%) | 601,400 |
9 Feb 2022 | USD | 11.64 | 12.61 | 11.59 | 12.36 | 12.36 | +0.92 (+8.04%) | 774,500 |
8 Feb 2022 | USD | 11.37 | 11.57 | 11.09 | 11.44 | 11.44 | -0.06 (-0.52%) | 361,700 |
7 Feb 2022 | USD | 11.4 | 11.72 | 11.27 | 11.5 | 11.5 | +0.18 (+1.59%) | 569,000 |
4 Feb 2022 | USD | 10.84 | 11.42 | 10.56 | 11.32 | 11.32 | +0.38 (+3.47%) | 594,800 |
3 Feb 2022 | USD | 10.74 | 11.87 | 10.56 | 10.94 | 10.94 | -0.24 (-2.15%) | 1,413,500 |
2 Feb 2022 | USD | 10.9 | 11.74 | 10.46 | 11.18 | 11.18 | +0.64 (+6.07%) | 3,729,600 |
1 Feb 2022 | USD | 9.06 | 10.68 | 8.94 | 10.54 | 10.54 | +1.58 (+17.63%) | 2,601,000 |
31 Jan 2022 | USD | 8.43 | 8.99 | 8.24 | 8.96 | 8.96 | +0.48 (+5.66%) | 727,500 |
28 Jan 2022 | USD | 8.19 | 8.5 | 8.02 | 8.48 | 8.48 | +0.29 (+3.54%) | 358,100 |
27 Jan 2022 | USD | 8.64 | 8.83 | 8.17 | 8.19 | 8.19 | -0.39 (-4.55%) | 484,100 |
26 Jan 2022 | USD | 9.09 | 9.24 | 8.52 | 8.58 | 8.58 | -0.09 (-1.04%) | 731,200 |
25 Jan 2022 | USD | 8.67 | 8.99 | 8.55 | 8.67 | 8.67 | -0.19 (-2.14%) | 549,705 |
24 Jan 2022 | USD | 8.28 | 8.94 | 7.52 | 8.86 | 8.86 | -0.05 (-0.56%) | 1,604,773 |
21 Jan 2022 | USD | 9.61 | 9.85 | 8.76 | 8.91 | 8.91 | -1.01 (-10.18%) | 1,679,600 |
20 Jan 2022 | USD | 10.68 | 10.74 | 9.82 | 9.92 | 9.92 | -0.67 (-6.33%) | 782,000 |
19 Jan 2022 | USD | 10.44 | 11.1 | 10.39 | 10.59 | 10.59 | +0.24 (+2.32%) | 823,000 |
18 Jan 2022 | USD | 10.88 | 10.99 | 10.33 | 10.35 | 10.35 | -0.7 (-6.33%) | 646,300 |
14 Jan 2022 | USD | 10.95 | 11.27 | 10.72 | 11.05 | 11.05 | +0.1 (+0.91%) | 550,500 |
13 Jan 2022 | USD | 12.08 | 12.24 | 10.86 | 10.95 | 10.95 | -1.13 (-9.35%) | 987,400 |
12 Jan 2022 | USD | 12.01 | 12.43 | 11.92 | 12.08 | 12.08 | +0.03 (+0.25%) | 721,300 |
11 Jan 2022 | USD | 11.99 | 12.4 | 11.69 | 12.05 | 12.05 | +0.02 (+0.17%) | 587,100 |
10 Jan 2022 | USD | 12.12 | 12.17 | 11.37 | 12.03 | 12.03 | -0.35 (-2.83%) | 678,300 |
7 Jan 2022 | USD | 12.01 | 12.58 | 11.97 | 12.38 | 12.38 | +0.34 (+2.82%) | 555,500 |
6 Jan 2022 | USD | 11.9 | 12.5 | 11.38 | 12.04 | 12.04 | +0.21 (+1.78%) | 676,900 |