Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 10.39 | 10.39 | 10.17 | 10.18 | 10.18 | -0.01 (-0.10%) | 641,300 |
4 Jan 2022 | USD | 10.17 | 10.22 | 10.1 | 10.19 | 10.19 | +0.28 (+2.83%) | 960,600 |
3 Jan 2022 | USD | 9.8 | 9.92 | 9.76 | 9.91 | 9.91 | +0.52 (+5.54%) | 1,557,000 |
31 Dec 2021 | USD | 9.35 | 9.44 | 9.35 | 9.39 | 9.39 | 0.0 (0.0%) | 370,100 |
30 Dec 2021 | USD | 9.36 | 9.44 | 9.36 | 9.39 | 9.39 | -0.07 (-0.74%) | 572,100 |
29 Dec 2021 | USD | 9.44 | 9.48 | 9.42 | 9.46 | 9.46 | -0.03 (-0.32%) | 590,100 |
28 Dec 2021 | USD | 9.56 | 9.59 | 9.48 | 9.49 | 9.49 | -0.05 (-0.52%) | 751,000 |
27 Dec 2021 | USD | 9.48 | 9.55 | 9.45 | 9.54 | 9.54 | +0.03 (+0.32%) | 489,400 |
23 Dec 2021 | USD | 9.48 | 9.55 | 9.47 | 9.51 | 9.51 | +0.16 (+1.71%) | 483,900 |
22 Dec 2021 | USD | 9.23 | 9.35 | 9.22 | 9.35 | 9.35 | +0.13 (+1.41%) | 467,900 |
21 Dec 2021 | USD | 9.19 | 9.24 | 9.15 | 9.22 | 9.22 | +0.09 (+0.99%) | 406,100 |
20 Dec 2021 | USD | 9.2 | 9.23 | 9.05 | 9.13 | 9.13 | -0.23 (-2.46%) | 762,000 |
17 Dec 2021 | USD | 9.49 | 9.51 | 9.35 | 9.36 | 9.36 | -0.44 (-4.49%) | 760,700 |
16 Dec 2021 | USD | 9.91 | 9.94 | 9.76 | 9.8 | 9.8 | -0.01 (-0.10%) | 395,900 |
15 Dec 2021 | USD | 9.8 | 9.81 | 9.65 | 9.81 | 9.81 | -0.01 (-0.10%) | 1,502,400 |
14 Dec 2021 | USD | 9.78 | 9.91 | 9.72 | 9.82 | 9.82 | +0.12 (+1.24%) | 667,200 |
13 Dec 2021 | USD | 9.87 | 9.89 | 9.69 | 9.7 | 9.7 | +0.14 (+1.46%) | 871,000 |
10 Dec 2021 | USD | 9.61 | 9.62 | 9.47 | 9.56 | 9.56 | +0.08 (+0.84%) | 1,926,000 |
9 Dec 2021 | USD | 9.55 | 9.55 | 9.45 | 9.48 | 9.48 | -0.22 (-2.27%) | 817,201 |
8 Dec 2021 | USD | 9.37 | 9.79 | 9.35 | 9.7 | 9.7 | +0.37 (+3.97%) | 3,720,670 |
7 Dec 2021 | USD | 8.51 | 9.58 | 8.49 | 9.33 | 9.33 | +0.893 (+10.59%) | 3,676,429 |
6 Dec 2021 | USD | 8.35 | 8.46 | 8.28 | 8.4368 | 8.4368 | +0.107 (+1.28%) | 845,648 |
3 Dec 2021 | USD | 8.39 | 8.42 | 8.28 | 8.33 | 8.33 | -0.11 (-1.30%) | 713,000 |
2 Dec 2021 | USD | 8.44 | 8.51 | 8.4 | 8.44 | 8.44 | 0.0 (0.0%) | 401,900 |
1 Dec 2021 | USD | 8.69 | 8.7 | 8.43 | 8.44 | 8.44 | +0.06 (+0.72%) | 674,700 |
30 Nov 2021 | USD | 8.41 | 8.46 | 8.27 | 8.38 | 8.38 | -0.06 (-0.71%) | 751,800 |
29 Nov 2021 | USD | 8.51 | 8.51 | 8.37 | 8.44 | 8.44 | 0.0 (0.0%) | 692,800 |
26 Nov 2021 | USD | 8.49 | 8.5 | 8.39 | 8.44 | 8.44 | -0.47 (-5.27%) | 686,100 |
24 Nov 2021 | USD | 8.76 | 8.92 | 8.76 | 8.91 | 8.91 | -0.2 (-2.20%) | 609,100 |
23 Nov 2021 | USD | 9.12 | 9.17 | 9.06 | 9.11 | 9.11 | -0.02 (-0.22%) | 459,300 |