Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 12.32 | 12.61 | 12.14 | 12.52 | 12.52 | +0.08 (+0.64%) | 630,000 |
16 Feb 2022 | USD | 12.66 | 13.01 | 12.325 | 12.44 | 12.44 | -0.07 (-0.56%) | 883,200 |
15 Feb 2022 | USD | 12.02 | 12.57 | 11.83 | 12.51 | 12.51 | +0.05 (+0.40%) | 810,900 |
14 Feb 2022 | USD | 12.4 | 12.67 | 12.16 | 12.46 | 12.46 | -0.09 (-0.72%) | 973,200 |
11 Feb 2022 | USD | 11.84 | 12.745 | 11.8 | 12.55 | 12.55 | +0.79 (+6.72%) | 1,208,700 |
10 Feb 2022 | USD | 11 | 11.78 | 10.92 | 11.76 | 11.76 | +0.66 (+5.95%) | 1,351,600 |
9 Feb 2022 | USD | 10.93 | 11.12 | 10.73 | 11.1 | 11.1 | +0.18 (+1.65%) | 810,500 |
8 Feb 2022 | USD | 11.11 | 11.23 | 10.81 | 10.92 | 10.92 | -0.21 (-1.89%) | 775,600 |
7 Feb 2022 | USD | 11.03 | 11.3 | 10.96 | 11.13 | 11.13 | -0.11 (-0.98%) | 819,500 |
4 Feb 2022 | USD | 11.02 | 11.53 | 10.86 | 11.24 | 11.24 | +0.36 (+3.31%) | 975,600 |
3 Feb 2022 | USD | 10.9 | 11.09 | 10.71 | 10.88 | 10.88 | -0.19 (-1.72%) | 696,700 |
2 Feb 2022 | USD | 11.18 | 11.33 | 10.92 | 11.07 | 11.07 | -0.21 (-1.86%) | 668,800 |
1 Feb 2022 | USD | 10.41 | 11.29 | 10.3 | 11.28 | 11.28 | +0.77 (+7.33%) | 1,224,300 |
31 Jan 2022 | USD | 10.27 | 10.71 | 10.12 | 10.51 | 10.51 | +0.12 (+1.15%) | 833,200 |
28 Jan 2022 | USD | 10.43 | 10.75 | 10.14 | 10.39 | 10.39 | -0.11 (-1.05%) | 615,700 |
27 Jan 2022 | USD | 11.01 | 11.23 | 10.36 | 10.5 | 10.5 | -0.33 (-3.05%) | 770,500 |
26 Jan 2022 | USD | 10.98 | 11.4 | 10.64 | 10.83 | 10.83 | 0.0 (0.0%) | 984,700 |
25 Jan 2022 | USD | 10.22 | 10.935 | 9.91 | 10.83 | 10.83 | +0.55 (+5.35%) | 776,914 |
24 Jan 2022 | USD | 9.65 | 10.35 | 9.47 | 10.28 | 10.28 | +0.29 (+2.90%) | 1,562,142 |
21 Jan 2022 | USD | 10.01 | 10.29 | 9.84 | 9.99 | 9.99 | -0.17 (-1.67%) | 950,400 |
20 Jan 2022 | USD | 10.09 | 10.65 | 10.09 | 10.16 | 10.16 | -0.12 (-1.17%) | 870,200 |
19 Jan 2022 | USD | 10.57 | 10.61 | 10.14 | 10.28 | 10.28 | -0.16 (-1.53%) | 886,200 |
18 Jan 2022 | USD | 10.67 | 10.8 | 10.4 | 10.44 | 10.44 | -0.19 (-1.79%) | 1,027,900 |
14 Jan 2022 | USD | 9.92 | 10.675 | 9.92 | 10.63 | 10.63 | +0.65 (+6.51%) | 987,100 |
13 Jan 2022 | USD | 9.99 | 10.42 | 9.92 | 9.98 | 9.98 | +0.07 (+0.71%) | 775,300 |
12 Jan 2022 | USD | 9.89 | 9.96 | 9.67 | 9.91 | 9.91 | +0.07 (+0.71%) | 893,400 |
11 Jan 2022 | USD | 9.78 | 9.89 | 9.535 | 9.84 | 9.84 | +0.2 (+2.07%) | 962,500 |
10 Jan 2022 | USD | 9.6 | 9.67 | 9.43 | 9.64 | 9.64 | +0.04 (+0.42%) | 529,000 |
7 Jan 2022 | USD | 9.57 | 9.75 | 9.495 | 9.6 | 9.6 | +0.07 (+0.73%) | 605,500 |
6 Jan 2022 | USD | 9.35 | 9.68 | 9.21 | 9.53 | 9.53 | +0.47 (+5.19%) | 740,700 |