Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 10.65 | 10.65 | 9.29 | 9.43 | 9.43 | -1.18 (-11.12%) | 3,517,300 |
2 Dec 2021 | USD | 10.81 | 11.03 | 10.4 | 10.61 | 10.61 | -0.11 (-1.03%) | 1,473,100 |
1 Dec 2021 | USD | 11.225 | 11.477 | 10.7 | 10.72 | 10.72 | -0.49 (-4.37%) | 1,716,400 |
30 Nov 2021 | USD | 11.38 | 11.54 | 10.55 | 11.21 | 11.21 | -0.24 (-2.10%) | 5,408,800 |
29 Nov 2021 | USD | 11.78 | 11.78 | 11.08 | 11.45 | 11.45 | 0.0 (0.0%) | 1,665,200 |
26 Nov 2021 | USD | 10.87 | 11.51 | 10.85 | 11.45 | 11.45 | +0.13 (+1.15%) | 1,073,400 |
24 Nov 2021 | USD | 10.97 | 11.5 | 10.792 | 11.32 | 11.32 | +0.06 (+0.53%) | 1,237,600 |
23 Nov 2021 | USD | 11.94 | 12.18 | 10.97 | 11.26 | 11.26 | -0.78 (-6.48%) | 2,187,400 |
22 Nov 2021 | USD | 12.36 | 13.02 | 11.78 | 12.04 | 12.04 | -0.18 (-1.47%) | 3,096,400 |
19 Nov 2021 | USD | 11.98 | 12.45 | 11.97 | 12.22 | 12.22 | +0.08 (+0.66%) | 1,794,500 |
18 Nov 2021 | USD | 12.6 | 12.61 | 11.94 | 12.14 | 12.14 | -0.47 (-3.73%) | 2,441,500 |
17 Nov 2021 | USD | 12.71 | 13.01 | 12.5 | 12.61 | 12.61 | -0.15 (-1.18%) | 2,088,900 |
16 Nov 2021 | USD | 12.53 | 12.919 | 12.341 | 12.76 | 12.76 | +0.25 (+2.00%) | 2,931,600 |
15 Nov 2021 | USD | 12.25 | 12.54 | 11.96 | 12.51 | 12.51 | +0.29 (+2.37%) | 2,155,500 |
12 Nov 2021 | USD | 12.36 | 12.53 | 11.84 | 12.22 | 12.22 | -0.01 (-0.08%) | 2,930,300 |
11 Nov 2021 | USD | 11.545 | 12.54 | 10.8 | 12.23 | 12.23 | +1.63 (+15.38%) | 4,673,000 |
10 Nov 2021 | USD | 11.72 | 11.77 | 10.45 | 10.6 | 10.6 | -0.61 (-5.44%) | 3,716,000 |
9 Nov 2021 | USD | 12.56 | 12.61 | 11.08 | 11.21 | 11.21 | -1.3 (-10.39%) | 3,618,700 |
8 Nov 2021 | USD | 12.17 | 13.22 | 11.97 | 12.51 | 12.51 | +1.83 (+17.13%) | 11,252,400 |
5 Nov 2021 | USD | 11.71 | 11.75 | 10.59 | 10.68 | 10.68 | -0.93 (-8.01%) | 2,846,600 |
4 Nov 2021 | USD | 11.26 | 12.06 | 11.17 | 11.61 | 11.61 | +0.46 (+4.13%) | 2,031,900 |
3 Nov 2021 | USD | 11.3 | 11.45 | 11.07 | 11.15 | 11.15 | -0.3 (-2.62%) | 861,300 |
2 Nov 2021 | USD | 11.38 | 11.46 | 11.06 | 11.45 | 11.45 | +0.01 (+0.09%) | 1,035,900 |
1 Nov 2021 | USD | 11.15 | 11.71 | 11.11 | 11.44 | 11.44 | +0.23 (+2.05%) | 1,856,200 |
29 Oct 2021 | USD | 11.07 | 11.48 | 10.95 | 11.21 | 11.21 | -0.07 (-0.62%) | 1,860,000 |
28 Oct 2021 | USD | 10.235 | 11.455 | 10.01 | 11.28 | 11.28 | +1.03 (+10.05%) | 3,464,000 |
27 Oct 2021 | USD | 9.88 | 10.47 | 9.83 | 10.25 | 10.25 | +0.37 (+3.74%) | 1,669,500 |
26 Oct 2021 | USD | 10.215 | 10.47 | 9.8 | 9.88 | 9.88 | +0.03 (+0.30%) | 2,392,500 |
25 Oct 2021 | USD | 9.38 | 9.93 | 9.22 | 9.85 | 9.85 | +0.49 (+5.24%) | 2,655,700 |
22 Oct 2021 | USD | 9.58 | 9.7 | 9.28 | 9.36 | 9.36 | -0.47 (-4.78%) | 1,547,800 |