Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 10.7 | 10.99 | 10.59 | 10.76 | 10.76 | +0.02 (+0.19%) | 438,600 |
15 Feb 2022 | USD | 10.62 | 10.87 | 10.47 | 10.74 | 10.74 | +0.34 (+3.27%) | 736,600 |
14 Feb 2022 | USD | 10.43 | 10.54 | 10.28 | 10.4 | 10.4 | +0.1 (+0.97%) | 83,100 |
11 Feb 2022 | USD | 10.6 | 10.74 | 10.28 | 10.3 | 10.3 | -0.25 (-2.37%) | 230,800 |
10 Feb 2022 | USD | 10.3 | 10.68 | 10.3 | 10.55 | 10.55 | +0.02 (+0.19%) | 215,600 |
9 Feb 2022 | USD | 10.49 | 10.75 | 10.48 | 10.53 | 10.53 | +0.08 (+0.77%) | 140,000 |
8 Feb 2022 | USD | 10.24 | 10.55 | 10.09 | 10.45 | 10.45 | +0.27 (+2.65%) | 430,800 |
7 Feb 2022 | USD | 9.89 | 10.28 | 9.81 | 10.18 | 10.18 | +0.37 (+3.77%) | 145,600 |
4 Feb 2022 | USD | 9.94 | 10.01 | 9.76 | 9.81 | 9.81 | -0.13 (-1.31%) | 166,700 |
3 Feb 2022 | USD | 10.11 | 10.19 | 9.82 | 9.94 | 9.94 | -0.33 (-3.21%) | 129,200 |
2 Feb 2022 | USD | 10.42 | 10.42 | 10.095 | 10.27 | 10.27 | -0.05 (-0.48%) | 224,000 |
1 Feb 2022 | USD | 10.26 | 10.53 | 10.11 | 10.32 | 10.32 | 0.0 (0.0%) | 246,200 |
31 Jan 2022 | USD | 9.84 | 10.35 | 9.56 | 10.32 | 10.32 | +0.4 (+4.03%) | 232,600 |
28 Jan 2022 | USD | 9.78 | 9.93 | 9.18 | 9.92 | 9.92 | +0.17 (+1.74%) | 288,600 |
27 Jan 2022 | USD | 9.79 | 10.02 | 9.49 | 9.75 | 9.75 | +0.05 (+0.52%) | 408,700 |
26 Jan 2022 | USD | 10.6 | 10.6 | 9.61 | 9.7 | 9.7 | -0.73 (-7.00%) | 257,300 |
25 Jan 2022 | USD | 10.19 | 10.55 | 9.82 | 10.43 | 10.43 | +0.1 (+0.97%) | 208,565 |
24 Jan 2022 | USD | 9.69 | 10.365 | 9.6 | 10.33 | 10.33 | +0.33 (+3.30%) | 247,366 |
21 Jan 2022 | USD | 9.92 | 10.23 | 9.72 | 10 | 10 | -0.1 (-0.99%) | 314,800 |
20 Jan 2022 | USD | 10.54 | 10.69 | 10.06 | 10.1 | 10.1 | -0.35 (-3.35%) | 251,800 |
19 Jan 2022 | USD | 10.17 | 10.61 | 10.17 | 10.45 | 10.45 | +0.07 (+0.67%) | 425,800 |
18 Jan 2022 | USD | 10.27 | 10.478 | 10.22 | 10.38 | 10.38 | +0.06 (+0.58%) | 320,600 |
14 Jan 2022 | USD | 10.23 | 10.39 | 10.1 | 10.32 | 10.32 | 0.0 (0.0%) | 110,200 |
13 Jan 2022 | USD | 10.3 | 10.48 | 10.08 | 10.32 | 10.32 | +0.21 (+2.08%) | 387,700 |
12 Jan 2022 | USD | 10.13 | 10.35 | 10 | 10.11 | 10.11 | -0.01 (-0.10%) | 468,700 |
11 Jan 2022 | USD | 10.05 | 10.25 | 9.87 | 10.12 | 10.12 | +0.04 (+0.40%) | 222,800 |
10 Jan 2022 | USD | 10.22 | 10.22 | 9.82 | 10.08 | 10.08 | -0.15 (-1.47%) | 209,100 |
7 Jan 2022 | USD | 10.3 | 10.48 | 10.21 | 10.23 | 10.23 | -0.04 (-0.39%) | 158,200 |
6 Jan 2022 | USD | 10.07 | 10.44 | 9.82 | 10.27 | 10.27 | +0.32 (+3.22%) | 417,900 |
5 Jan 2022 | USD | 10.28 | 10.35 | 9.86 | 9.95 | 9.95 | -0.36 (-3.49%) | 191,500 |