Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 10.33 | 10.39 | 10 | 10.13 | 10.13 | -0.29 (-2.78%) | 658,800 |
16 Feb 2022 | USD | 10.42 | 10.46 | 10.3 | 10.42 | 10.42 | 0.0 (0.0%) | 301,000 |
15 Feb 2022 | USD | 10.35 | 10.54 | 10.35 | 10.42 | 10.42 | +0.13 (+1.26%) | 591,000 |
14 Feb 2022 | USD | 10.2 | 10.34 | 10.14 | 10.29 | 10.29 | +0.09 (+0.88%) | 620,900 |
11 Feb 2022 | USD | 10.2 | 10.31 | 10.12 | 10.2 | 10.2 | +0.05 (+0.49%) | 513,100 |
10 Feb 2022 | USD | 10.53 | 10.54 | 10.11 | 10.15 | 10.15 | -0.47 (-4.43%) | 744,300 |
9 Feb 2022 | USD | 10.76 | 10.81 | 10.57 | 10.62 | 10.62 | -0.07 (-0.65%) | 460,700 |
8 Feb 2022 | USD | 10.56 | 10.89 | 10.54 | 10.69 | 10.69 | +0.11 (+1.04%) | 542,700 |
7 Feb 2022 | USD | 11.19 | 11.19 | 10.54 | 10.58 | 10.58 | -0.09 (-0.84%) | 373,000 |
4 Feb 2022 | USD | 10.57 | 10.75 | 10.43 | 10.67 | 10.67 | +0.04 (+0.38%) | 501,100 |
3 Feb 2022 | USD | 10.94 | 10.95 | 10.62 | 10.63 | 10.63 | -0.36 (-3.28%) | 352,200 |
2 Feb 2022 | USD | 11.11 | 11.22 | 10.86 | 10.99 | 10.99 | -0.12 (-1.08%) | 500,200 |
1 Feb 2022 | USD | 10.97 | 11.12 | 10.77 | 11.11 | 11.11 | +0.09 (+0.82%) | 474,700 |
31 Jan 2022 | USD | 10.71 | 11.05 | 10.67 | 11.02 | 11.02 | +0.22 (+2.04%) | 539,100 |
28 Jan 2022 | USD | 10.77 | 10.8 | 10.48 | 10.8 | 10.8 | +0.03 (+0.28%) | 446,400 |
27 Jan 2022 | USD | 10.96 | 11.06 | 10.71 | 10.77 | 10.77 | -0.17 (-1.55%) | 520,500 |
26 Jan 2022 | USD | 11.3 | 11.42 | 10.89 | 10.94 | 10.94 | -0.28 (-2.50%) | 360,400 |
25 Jan 2022 | USD | 11.37 | 11.43 | 11.11 | 11.22 | 11.22 | -0.25 (-2.18%) | 541,800 |
24 Jan 2022 | USD | 10.94 | 11.52 | 10.91 | 11.47 | 11.47 | +0.42 (+3.80%) | 662,000 |
21 Jan 2022 | USD | 11.3 | 11.44 | 11.04 | 11.05 | 11.05 | -0.32 (-2.81%) | 674,000 |
20 Jan 2022 | USD | 11.61 | 11.8 | 11.35 | 11.37 | 11.37 | -0.24 (-2.07%) | 525,400 |
19 Jan 2022 | USD | 11.72 | 11.83 | 11.55 | 11.61 | 11.61 | -0.19 (-1.61%) | 592,500 |
18 Jan 2022 | USD | 12.06 | 12.07 | 11.76 | 11.8 | 11.8 | -0.28 (-2.32%) | 669,100 |
14 Jan 2022 | USD | 11.92 | 12.13 | 11.92 | 12.08 | 12.08 | +0.05 (+0.42%) | 310,500 |
13 Jan 2022 | USD | 12 | 12.14 | 11.81 | 12.03 | 12.03 | +0.03 (+0.25%) | 503,600 |
12 Jan 2022 | USD | 12.5 | 12.65 | 11.92 | 12 | 12 | -0.49 (-3.92%) | 647,500 |
11 Jan 2022 | USD | 12.41 | 12.64 | 12.35 | 12.49 | 12.49 | +0.05 (+0.40%) | 704,900 |
10 Jan 2022 | USD | 12.09 | 12.5 | 12.04 | 12.44 | 12.44 | +0.36 (+2.98%) | 542,400 |
7 Jan 2022 | USD | 12.07 | 12.31 | 12.05 | 12.08 | 12.08 | +0.01 (+0.08%) | 473,300 |
6 Jan 2022 | USD | 12.13 | 12.34 | 12.06 | 12.07 | 12.07 | -0.01 (-0.08%) | 535,500 |