Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 10.59 | 10.76 | 10.265 | 10.31 | 10.31 | -0.19 (-1.81%) | 702,100 |
3 Jan 2022 | USD | 10.08 | 10.73 | 10.08 | 10.5 | 10.5 | +0.48 (+4.79%) | 252,000 |
31 Dec 2021 | USD | 10.04 | 10.17 | 9.99 | 10.02 | 10.02 | -0.1 (-0.99%) | 108,300 |
30 Dec 2021 | USD | 10.13 | 10.28 | 10.1 | 10.12 | 10.12 | -0.04 (-0.39%) | 108,800 |
29 Dec 2021 | USD | 10.25 | 10.37 | 10.065 | 10.16 | 10.16 | -0.07 (-0.68%) | 150,200 |
28 Dec 2021 | USD | 10.24 | 10.52 | 10.2 | 10.23 | 10.23 | -0.1 (-0.97%) | 154,200 |
27 Dec 2021 | USD | 9.92 | 10.35 | 9.885 | 10.33 | 10.33 | +0.21 (+2.08%) | 168,300 |
23 Dec 2021 | USD | 9.79 | 10.18 | 9.77 | 10.12 | 10.12 | +0.42 (+4.33%) | 219,800 |
22 Dec 2021 | USD | 9.54 | 9.8 | 9.37 | 9.7 | 9.7 | +0.16 (+1.68%) | 199,000 |
21 Dec 2021 | USD | 9.12 | 9.74 | 9.12 | 9.54 | 9.54 | +0.62 (+6.95%) | 335,400 |
20 Dec 2021 | USD | 8.67 | 9.01 | 8.4 | 8.92 | 8.92 | -0.05 (-0.56%) | 456,400 |
17 Dec 2021 | USD | 9.18 | 9.3 | 8.83 | 8.97 | 8.97 | -0.17 (-1.86%) | 390,400 |
16 Dec 2021 | USD | 9.56 | 9.66 | 9.06 | 9.14 | 9.14 | -0.32 (-3.38%) | 312,300 |
15 Dec 2021 | USD | 9.76 | 9.8 | 9.25 | 9.46 | 9.46 | -0.34 (-3.47%) | 213,500 |
14 Dec 2021 | USD | 9.73 | 10.09 | 9.73 | 9.8 | 9.8 | 0.0 (0.0%) | 175,000 |
13 Dec 2021 | USD | 9.97 | 10.22 | 9.59 | 9.8 | 9.8 | -0.47 (-4.58%) | 202,900 |
10 Dec 2021 | USD | 10.54 | 10.63 | 10.16 | 10.27 | 10.27 | -0.11 (-1.06%) | 557,100 |
9 Dec 2021 | USD | 10.77 | 10.99 | 10.33 | 10.38 | 10.38 | -0.59 (-5.38%) | 370,100 |
8 Dec 2021 | USD | 10.23 | 11.12 | 10.13 | 10.97 | 10.97 | +0.8 (+7.87%) | 319,311 |
7 Dec 2021 | USD | 10.21 | 10.49 | 10.12 | 10.17 | 10.17 | +0.16 (+1.60%) | 502,536 |
6 Dec 2021 | USD | 9.35 | 10.15 | 9.1 | 10.01 | 10.01 | +0.85 (+9.28%) | 279,970 |
3 Dec 2021 | USD | 9.48 | 9.54 | 9.06 | 9.16 | 9.16 | -0.29 (-3.07%) | 203,400 |
2 Dec 2021 | USD | 8.88 | 9.48 | 8.77 | 9.45 | 9.45 | +0.67 (+7.63%) | 441,200 |
1 Dec 2021 | USD | 9.75 | 9.88 | 8.675 | 8.78 | 8.78 | -0.65 (-6.89%) | 404,000 |
30 Nov 2021 | USD | 9.67 | 9.69 | 8.88 | 9.43 | 9.43 | -0.36 (-3.68%) | 561,100 |
29 Nov 2021 | USD | 10.1 | 10.1 | 9.49 | 9.79 | 9.79 | +0.35 (+3.71%) | 837,400 |
26 Nov 2021 | USD | 10.18 | 10.35 | 9.4 | 9.44 | 9.44 | -1.17 (-11.03%) | 565,200 |
24 Nov 2021 | USD | 10.95 | 10.96 | 10.53 | 10.61 | 10.61 | -0.41 (-3.72%) | 349,800 |
23 Nov 2021 | USD | 11.2 | 11.38 | 10.97 | 11.02 | 11.02 | -0.18 (-1.61%) | 280,400 |
22 Nov 2021 | USD | 11.07 | 11.32 | 10.96 | 11.2 | 11.2 | +0.16 (+1.45%) | 180,300 |