Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 10.18 | 10.23 | 9.74 | 9.79 | 9.79 | -0.46 (-4.49%) | 10,075,500 |
4 Jan 2022 | USD | 10.19 | 10.38 | 10.15 | 10.25 | 10.25 | +0.04 (+0.39%) | 10,155,400 |
3 Jan 2022 | USD | 10.18 | 10.28 | 10.14 | 10.21 | 10.21 | +0.1 (+0.99%) | 9,354,100 |
31 Dec 2021 | USD | 10.15 | 10.24 | 10.09 | 10.11 | 10.11 | -0.06 (-0.59%) | 2,583,500 |
30 Dec 2021 | USD | 10.15 | 10.28 | 10.14 | 10.17 | 10.17 | +0.18 (+1.80%) | 6,631,000 |
29 Dec 2021 | USD | 10.15 | 10.18 | 9.97 | 9.99 | 9.99 | -0.22 (-2.15%) | 6,425,100 |
28 Dec 2021 | USD | 10.2 | 10.26 | 10.15 | 10.21 | 10.21 | +0.03 (+0.29%) | 6,932,500 |
27 Dec 2021 | USD | 10.02 | 10.19 | 9.9 | 10.18 | 10.18 | +0.22 (+2.21%) | 6,224,700 |
23 Dec 2021 | USD | 9.96 | 10 | 9.85 | 9.96 | 9.96 | +0.04 (+0.40%) | 9,305,100 |
22 Dec 2021 | USD | 9.78 | 9.98 | 9.74 | 9.92 | 9.92 | +0.15 (+1.54%) | 4,881,400 |
21 Dec 2021 | USD | 9.87 | 9.94 | 9.76 | 9.77 | 9.77 | -0.02 (-0.20%) | 6,983,600 |
20 Dec 2021 | USD | 9.74 | 9.86 | 9.64 | 9.79 | 9.79 | -0.35 (-3.45%) | 20,758,400 |
17 Dec 2021 | USD | 10.24 | 10.27 | 10.09 | 10.14 | 10.14 | -0.28 (-2.69%) | 13,016,300 |
16 Dec 2021 | USD | 10.38 | 10.51 | 10.31 | 10.42 | 10.42 | +0.19 (+1.86%) | 13,421,200 |
15 Dec 2021 | USD | 10.12 | 10.25 | 9.96 | 10.23 | 10.23 | +0.04 (+0.39%) | 13,543,100 |
14 Dec 2021 | USD | 10.4 | 10.52 | 10.15 | 10.19 | 10.19 | -0.15 (-1.45%) | 14,541,000 |
13 Dec 2021 | USD | 10.55 | 10.59 | 10.31 | 10.34 | 10.34 | -0.22 (-2.08%) | 13,574,200 |
10 Dec 2021 | USD | 10.53 | 10.6 | 10.46 | 10.56 | 10.56 | +0.09 (+0.86%) | 5,670,200 |
9 Dec 2021 | USD | 10.4 | 10.53 | 10.35 | 10.47 | 10.47 | -0.15 (-1.41%) | 9,259,900 |
8 Dec 2021 | USD | 10.65 | 10.73 | 10.565 | 10.62 | 10.62 | +0.16 (+1.53%) | 6,649,818 |
7 Dec 2021 | USD | 10.24 | 10.49 | 10.17 | 10.46 | 10.46 | +0.31 (+3.05%) | 7,987,136 |
6 Dec 2021 | USD | 10.19 | 10.25 | 10.095 | 10.15 | 10.15 | 0.0 (0.0%) | 11,348,410 |
3 Dec 2021 | USD | 10.15 | 10.24 | 9.95 | 10.15 | 10.15 | +0.12 (+1.20%) | 11,374,800 |
2 Dec 2021 | USD | 9.31 | 10.05 | 9.26 | 10.03 | 10.03 | -0.33 (-3.19%) | 16,376,000 |
1 Dec 2021 | USD | 10.71 | 10.8 | 10.35 | 10.36 | 10.36 | +0.01 (+0.10%) | 13,015,000 |
30 Nov 2021 | USD | 10.42 | 10.53 | 10.15 | 10.35 | 10.35 | -0.11 (-1.05%) | 12,148,300 |
29 Nov 2021 | USD | 10.44 | 10.59 | 10.17 | 10.46 | 10.46 | +0.26 (+2.55%) | 18,077,300 |
26 Nov 2021 | USD | 10.2 | 10.26 | 9.97 | 10.2 | 10.2 | +0.11 (+1.09%) | 12,497,800 |
24 Nov 2021 | USD | 9.9 | 10.11 | 9.85 | 10.09 | 10.09 | +0.19 (+1.92%) | 6,140,700 |
23 Nov 2021 | USD | 9.49 | 9.98 | 9.48 | 9.9 | 9.9 | +0.54 (+5.77%) | 9,015,600 |