Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2022 | USD | 9.98 | 9.98 | 9.2 | 9.29 | 9.29 | -0.8 (-7.93%) | 3,707,000 |
14 Jan 2022 | USD | 10.14 | 10.205 | 9.71 | 10.09 | 10.09 | -0.32 (-3.07%) | 2,207,600 |
13 Jan 2022 | USD | 10.65 | 10.9 | 10.23 | 10.41 | 10.41 | +0.21 (+2.06%) | 4,993,300 |
12 Jan 2022 | USD | 9.97 | 10.425 | 9.85 | 10.2 | 10.2 | +0.46 (+4.72%) | 3,769,900 |
11 Jan 2022 | USD | 9.39 | 9.75 | 9.27 | 9.74 | 9.74 | +0.4 (+4.28%) | 2,691,900 |
10 Jan 2022 | USD | 9.415 | 9.44 | 9 | 9.34 | 9.34 | +0.25 (+2.75%) | 4,459,800 |
7 Jan 2022 | USD | 9.09 | 9.26 | 8.86 | 9.09 | 9.09 | +0.04 (+0.44%) | 1,644,200 |
6 Jan 2022 | USD | 9 | 9.23 | 8.81 | 9.05 | 9.05 | -0.12 (-1.31%) | 2,057,200 |
5 Jan 2022 | USD | 9.3 | 9.319 | 9.05 | 9.17 | 9.17 | -0.13 (-1.40%) | 2,850,000 |
4 Jan 2022 | USD | 9.4 | 9.44 | 9.16 | 9.3 | 9.3 | -0.06 (-0.64%) | 1,960,700 |
3 Jan 2022 | USD | 8.95 | 9.52 | 8.9 | 9.36 | 9.36 | +0.53 (+6.00%) | 1,946,000 |
31 Dec 2021 | USD | 8.93 | 9.06 | 8.79 | 8.83 | 8.83 | -0.13 (-1.45%) | 1,516,300 |
30 Dec 2021 | USD | 8.74 | 9.16 | 8.73 | 8.96 | 8.96 | +0.19 (+2.17%) | 2,334,900 |
29 Dec 2021 | USD | 8.8 | 8.98 | 8.7 | 8.77 | 8.77 | -0.08 (-0.90%) | 1,652,900 |
28 Dec 2021 | USD | 8.95 | 9.05 | 8.765 | 8.85 | 8.85 | -0.1 (-1.12%) | 1,617,700 |
27 Dec 2021 | USD | 8.89 | 9.04 | 8.84 | 8.95 | 8.95 | -0.05 (-0.56%) | 2,088,900 |
23 Dec 2021 | USD | 8.99 | 9.07 | 8.81 | 9 | 9 | +0.03 (+0.33%) | 1,985,500 |
22 Dec 2021 | USD | 8.77 | 8.97 | 8.69 | 8.97 | 8.97 | +0.2 (+2.28%) | 1,366,300 |
21 Dec 2021 | USD | 8.58 | 8.83 | 8.49 | 8.77 | 8.77 | +0.32 (+3.79%) | 1,753,200 |
20 Dec 2021 | USD | 8.49 | 8.72 | 8.26 | 8.45 | 8.45 | -0.38 (-4.30%) | 2,542,500 |
17 Dec 2021 | USD | 8.87 | 9.16 | 8.46 | 8.83 | 8.83 | -0.11 (-1.23%) | 8,292,500 |
16 Dec 2021 | USD | 9.56 | 9.81 | 8.94 | 8.94 | 8.94 | -0.52 (-5.50%) | 4,756,100 |
15 Dec 2021 | USD | 9.2 | 9.61 | 8.98 | 9.46 | 9.46 | +0.3 (+3.28%) | 5,461,300 |
14 Dec 2021 | USD | 9.067 | 9.43 | 8.92 | 9.16 | 9.16 | -0.12 (-1.29%) | 3,824,000 |
13 Dec 2021 | USD | 9.11 | 9.37 | 8.91 | 9.28 | 9.28 | +0.14 (+1.53%) | 3,073,400 |
10 Dec 2021 | USD | 9.84 | 10.1 | 9.07 | 9.14 | 9.14 | -0.56 (-5.77%) | 2,130,800 |
9 Dec 2021 | USD | 10.19 | 10.515 | 9.69 | 9.7 | 9.7 | -0.67 (-6.46%) | 1,403,200 |
8 Dec 2021 | USD | 9.77 | 10.47 | 9.57 | 10.37 | 10.37 | +0.59 (+6.03%) | 1,948,500 |
7 Dec 2021 | USD | 9.59 | 10.11 | 9.55 | 9.78 | 9.78 | +0.5 (+5.39%) | 2,356,218 |
6 Dec 2021 | USD | 9.32 | 9.63 | 8.9 | 9.28 | 9.28 | -0.15 (-1.59%) | 2,366,102 |