Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 10 | 10.72 | 9.86 | 10.67 | 10.67 | +0.69 (+6.91%) | 268,100 |
31 Dec 2021 | USD | 10.46 | 10.67 | 9.92 | 9.98 | 9.98 | -0.65 (-6.11%) | 263,200 |
30 Dec 2021 | USD | 10.58 | 10.78 | 10.435 | 10.63 | 10.63 | -0.1 (-0.93%) | 345,200 |
29 Dec 2021 | USD | 11.45 | 11.61 | 10.61 | 10.73 | 10.73 | -0.95 (-8.13%) | 309,900 |
28 Dec 2021 | USD | 11.56 | 12.35 | 11.56 | 11.68 | 11.68 | -0.25 (-2.10%) | 452,900 |
27 Dec 2021 | USD | 12.2 | 12.36 | 11.74 | 11.93 | 11.93 | -0.29 (-2.37%) | 349,900 |
23 Dec 2021 | USD | 11.63 | 12.402 | 11.51 | 12.22 | 12.22 | +0.67 (+5.80%) | 366,200 |
22 Dec 2021 | USD | 11.46 | 11.62 | 11.03 | 11.55 | 11.55 | +0.06 (+0.52%) | 355,100 |
21 Dec 2021 | USD | 11.1 | 11.71 | 10.93 | 11.49 | 11.49 | +0.49 (+4.45%) | 364,700 |
20 Dec 2021 | USD | 10.11 | 11.11 | 9.796 | 11 | 11 | +0.66 (+6.38%) | 411,600 |
17 Dec 2021 | USD | 9.57 | 10.9 | 9.49 | 10.34 | 10.34 | +0.7 (+7.26%) | 1,590,800 |
16 Dec 2021 | USD | 10.09 | 10.48 | 9.45 | 9.64 | 9.64 | -0.54 (-5.30%) | 443,300 |
15 Dec 2021 | USD | 9.43 | 10.19 | 9.14 | 10.18 | 10.18 | +0.68 (+7.16%) | 464,900 |
14 Dec 2021 | USD | 9.95 | 10.06 | 9.32 | 9.5 | 9.5 | -0.64 (-6.31%) | 364,600 |
13 Dec 2021 | USD | 9.93 | 10.35 | 9.69 | 10.14 | 10.14 | +0.12 (+1.20%) | 328,300 |
10 Dec 2021 | USD | 10.15 | 10.33 | 9.9 | 10.02 | 10.02 | -0.05 (-0.50%) | 249,100 |
9 Dec 2021 | USD | 10.005 | 10.635 | 10.005 | 10.07 | 10.07 | -0.28 (-2.71%) | 339,900 |
8 Dec 2021 | USD | 10.3 | 10.43 | 9.95 | 10.35 | 10.35 | +0.52 (+5.29%) | 332,180 |
7 Dec 2021 | USD | 9.44 | 10.2 | 9.35 | 9.83 | 9.83 | +0.57 (+6.16%) | 411,363 |
6 Dec 2021 | USD | 8.93 | 9.47 | 8.68 | 9.26 | 9.26 | +0.43 (+4.87%) | 368,263 |
3 Dec 2021 | USD | 9.19 | 9.24 | 8.73 | 8.83 | 8.83 | -0.37 (-4.02%) | 437,700 |
2 Dec 2021 | USD | 8.62 | 9.24 | 8.44 | 9.2 | 9.2 | +0.58 (+6.73%) | 265,800 |
1 Dec 2021 | USD | 9.21 | 9.31 | 8.59 | 8.62 | 8.62 | -0.33 (-3.69%) | 276,700 |
30 Nov 2021 | USD | 8.95 | 9.15 | 8.5 | 8.95 | 8.95 | +0.1 (+1.13%) | 586,300 |
29 Nov 2021 | USD | 9.47 | 9.5 | 8.795 | 8.85 | 8.85 | -0.39 (-4.22%) | 252,100 |
26 Nov 2021 | USD | 9.74 | 9.98 | 9.04 | 9.24 | 9.24 | -0.9 (-8.88%) | 236,900 |
24 Nov 2021 | USD | 9.83 | 10.18 | 9.68 | 10.14 | 10.14 | +0.17 (+1.71%) | 186,600 |
23 Nov 2021 | USD | 9.87 | 9.98 | 9.455 | 9.97 | 9.97 | +0.02 (+0.20%) | 430,800 |
22 Nov 2021 | USD | 10.32 | 10.34 | 9.94 | 9.95 | 9.95 | -0.35 (-3.40%) | 328,600 |
19 Nov 2021 | USD | 10.94 | 11.03 | 10.005 | 10.3 | 10.3 | -1.14 (-9.97%) | 530,800 |