Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 10.51 | 10.75 | 10.42 | 10.5 | 10.5 | -0.01 (-0.10%) | 158,400 |
14 Feb 2022 | USD | 10.66 | 10.81 | 10.22 | 10.51 | 10.51 | -0.19 (-1.78%) | 224,200 |
11 Feb 2022 | USD | 10.62 | 10.82 | 10.52 | 10.7 | 10.7 | +0.2 (+1.90%) | 122,700 |
10 Feb 2022 | USD | 10.39 | 10.63 | 10.01 | 10.5 | 10.5 | +0.15 (+1.45%) | 172,500 |
9 Feb 2022 | USD | 10.64 | 10.72 | 10.3 | 10.35 | 10.35 | -0.27 (-2.54%) | 113,600 |
8 Feb 2022 | USD | 10.46 | 10.645 | 10.2 | 10.62 | 10.62 | +0.31 (+3.01%) | 82,500 |
7 Feb 2022 | USD | 10.48 | 10.761 | 10.2 | 10.31 | 10.31 | -0.07 (-0.67%) | 141,700 |
4 Feb 2022 | USD | 10.5 | 10.5 | 10.15 | 10.38 | 10.38 | -0.13 (-1.24%) | 137,700 |
3 Feb 2022 | USD | 10.81 | 10.82 | 10.5 | 10.51 | 10.51 | -0.2 (-1.87%) | 197,200 |
2 Feb 2022 | USD | 11.06 | 11.06 | 10.62 | 10.71 | 10.71 | -0.33 (-2.99%) | 197,600 |
1 Feb 2022 | USD | 10.97 | 11.09 | 10.8 | 11.04 | 11.04 | +0.09 (+0.82%) | 210,000 |
31 Jan 2022 | USD | 10.68 | 10.99 | 10.59 | 10.95 | 10.95 | +0.18 (+1.67%) | 214,600 |
28 Jan 2022 | USD | 10.76 | 10.78 | 10.49 | 10.77 | 10.77 | -0.08 (-0.74%) | 161,400 |
27 Jan 2022 | USD | 10.99 | 11.23 | 10.74 | 10.85 | 10.85 | -0.12 (-1.09%) | 97,800 |
26 Jan 2022 | USD | 11.48 | 11.7 | 10.83 | 10.97 | 10.97 | -0.42 (-3.69%) | 146,100 |
25 Jan 2022 | USD | 11.22 | 11.57 | 10.86 | 11.39 | 11.39 | +0.02 (+0.18%) | 108,192 |
24 Jan 2022 | USD | 11.41 | 11.55 | 11.01 | 11.37 | 11.37 | -0.11 (-0.96%) | 215,901 |
21 Jan 2022 | USD | 12.02 | 12.25 | 11.47 | 11.48 | 11.48 | -0.48 (-4.01%) | 201,100 |
20 Jan 2022 | USD | 12.18 | 12.38 | 11.92 | 11.96 | 11.96 | -0.25 (-2.05%) | 126,200 |
19 Jan 2022 | USD | 12.04 | 12.34 | 12.03 | 12.21 | 12.21 | +0.18 (+1.50%) | 225,200 |
18 Jan 2022 | USD | 12.03 | 12.19 | 11.71 | 12.03 | 12.03 | -0.12 (-0.99%) | 137,160 |
14 Jan 2022 | USD | 12.59 | 12.67 | 12.06 | 12.15 | 12.15 | -0.48 (-3.80%) | 98,500 |
13 Jan 2022 | USD | 12.38 | 12.685 | 12.365 | 12.63 | 12.63 | +0.22 (+1.77%) | 200,000 |
12 Jan 2022 | USD | 12.33 | 12.67 | 12.27 | 12.41 | 12.41 | -0.04 (-0.32%) | 103,400 |
11 Jan 2022 | USD | 12.69 | 12.82 | 12.29 | 12.45 | 12.45 | -0.14 (-1.11%) | 180,100 |
10 Jan 2022 | USD | 11.56 | 13.2 | 11.552 | 12.59 | 12.59 | -0.11 (-0.87%) | 342,900 |
7 Jan 2022 | USD | 13.2 | 13.29 | 12.51 | 12.7 | 12.7 | -0.44 (-3.35%) | 703,500 |
6 Jan 2022 | USD | 12.97 | 13.43 | 12.75 | 13.14 | 13.14 | +0.11 (+0.84%) | 237,200 |
5 Jan 2022 | USD | 13.23 | 13.87 | 12.9 | 13.03 | 13.03 | +0.17 (+1.32%) | 309,200 |
4 Jan 2022 | USD | 12.7 | 13.15 | 12.67 | 12.86 | 12.86 | +0.27 (+2.14%) | 150,900 |