Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 10.04 | 10.04 | 8.99 | 9.1 | 9.1 | -0.78 (-7.89%) | 679,000 |
4 Jan 2022 | USD | 10.08 | 10.252 | 9.73 | 9.88 | 9.88 | -0.34 (-3.33%) | 483,800 |
3 Jan 2022 | USD | 9.875 | 10.35 | 9.55 | 10.22 | 10.22 | +0.65 (+6.79%) | 760,300 |
31 Dec 2021 | USD | 9.57 | 9.76 | 9.25 | 9.57 | 9.57 | -0.08 (-0.83%) | 620,500 |
30 Dec 2021 | USD | 9.02 | 10.22 | 9.02 | 9.65 | 9.65 | +0.54 (+5.93%) | 1,003,600 |
29 Dec 2021 | USD | 9.12 | 9.36 | 8.94 | 9.11 | 9.11 | -0.09 (-0.98%) | 846,600 |
28 Dec 2021 | USD | 9.53 | 9.88 | 8.94 | 9.2 | 9.2 | -0.36 (-3.77%) | 1,096,600 |
27 Dec 2021 | USD | 10.105 | 10.15 | 9.38 | 9.56 | 9.56 | -0.6 (-5.91%) | 573,900 |
23 Dec 2021 | USD | 9.65 | 10.21 | 9.5 | 10.16 | 10.16 | +0.4 (+4.10%) | 727,000 |
22 Dec 2021 | USD | 9.18 | 9.76 | 9.17 | 9.76 | 9.76 | +0.53 (+5.74%) | 990,200 |
21 Dec 2021 | USD | 8.91 | 9.45 | 8.711 | 9.23 | 9.23 | +0.44 (+5.01%) | 1,189,000 |
20 Dec 2021 | USD | 9.28 | 9.53 | 8.78 | 8.79 | 8.79 | -0.79 (-8.25%) | 1,519,800 |
17 Dec 2021 | USD | 9.96 | 10.12 | 9.2 | 9.58 | 9.58 | -0.51 (-5.05%) | 4,123,300 |
16 Dec 2021 | USD | 10.56 | 11.14 | 9.97 | 10.09 | 10.09 | -0.19 (-1.85%) | 1,638,300 |
15 Dec 2021 | USD | 10.01 | 10.39 | 9.64 | 10.28 | 10.28 | +0.31 (+3.11%) | 1,114,100 |
14 Dec 2021 | USD | 10.25 | 10.5 | 9.9 | 9.97 | 9.97 | -0.49 (-4.68%) | 788,800 |
13 Dec 2021 | USD | 11.26 | 11.43 | 10.45 | 10.46 | 10.46 | -0.63 (-5.68%) | 652,900 |
10 Dec 2021 | USD | 11.4 | 11.77 | 11.02 | 11.09 | 11.09 | -0.25 (-2.20%) | 678,500 |
9 Dec 2021 | USD | 11.5 | 11.67 | 11.2 | 11.34 | 11.34 | -0.19 (-1.65%) | 494,500 |
8 Dec 2021 | USD | 11.62 | 11.655 | 11.11 | 11.53 | 11.53 | +0.03 (+0.26%) | 708,335 |
7 Dec 2021 | USD | 10.91 | 11.7 | 10.9 | 11.5 | 11.5 | +0.98 (+9.32%) | 702,578 |
6 Dec 2021 | USD | 10.69 | 10.75 | 9.88 | 10.52 | 10.52 | -0.11 (-1.03%) | 989,334 |
3 Dec 2021 | USD | 11.37 | 11.5 | 10.27 | 10.63 | 10.63 | -0.74 (-6.51%) | 1,361,400 |
2 Dec 2021 | USD | 11.9 | 12.085 | 11.235 | 11.37 | 11.37 | -0.3 (-2.57%) | 953,200 |
1 Dec 2021 | USD | 12.28 | 12.92 | 11.66 | 11.67 | 11.67 | -0.63 (-5.12%) | 1,269,200 |
30 Nov 2021 | USD | 12.4 | 12.49 | 11.37 | 12.3 | 12.3 | -0.05 (-0.40%) | 2,607,800 |
29 Nov 2021 | USD | 12.24 | 12.92 | 12.05 | 12.35 | 12.35 | +0.19 (+1.56%) | 729,500 |
26 Nov 2021 | USD | 11.9 | 12.3 | 11.66 | 12.16 | 12.16 | -0.32 (-2.56%) | 373,200 |
24 Nov 2021 | USD | 12.33 | 12.64 | 12.16 | 12.48 | 12.48 | +0.15 (+1.22%) | 511,500 |
23 Nov 2021 | USD | 13.61 | 13.68 | 12.2 | 12.33 | 12.33 | -1.33 (-9.74%) | 939,500 |