Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 9.47 | 10.44 | 9.399 | 10.05 | 10.05 | +0.59 (+6.24%) | 807,000 |
29 Dec 2021 | USD | 9.93 | 10.103 | 9.1 | 9.46 | 9.46 | -0.42 (-4.25%) | 1,268,700 |
28 Dec 2021 | USD | 10.86 | 10.977 | 9.82 | 9.88 | 9.88 | -0.98 (-9.02%) | 1,098,100 |
27 Dec 2021 | USD | 11.5 | 11.79 | 10.77 | 10.86 | 10.86 | -0.69 (-5.97%) | 573,900 |
23 Dec 2021 | USD | 11.87 | 11.95 | 10.92 | 11.55 | 11.55 | -0.31 (-2.61%) | 981,800 |
22 Dec 2021 | USD | 10.42 | 12.29 | 10.16 | 11.86 | 11.86 | +1.44 (+13.82%) | 1,915,100 |
21 Dec 2021 | USD | 10.27 | 10.76 | 9.91 | 10.42 | 10.42 | +0.29 (+2.86%) | 811,600 |
20 Dec 2021 | USD | 11 | 11.05 | 9.82 | 10.13 | 10.13 | -1.22 (-10.75%) | 1,209,500 |
17 Dec 2021 | USD | 11.78 | 11.95 | 11.18 | 11.35 | 11.35 | -0.38 (-3.24%) | 914,500 |
16 Dec 2021 | USD | 12.871 | 12.871 | 11.63 | 11.73 | 11.73 | -0.92 (-7.27%) | 633,400 |
15 Dec 2021 | USD | 12.23 | 12.69 | 11.57 | 12.65 | 12.65 | +0.52 (+4.29%) | 772,800 |
14 Dec 2021 | USD | 13.11 | 13.11 | 12.04 | 12.13 | 12.13 | -0.87 (-6.69%) | 729,000 |
13 Dec 2021 | USD | 14.25 | 14.4 | 12.88 | 13 | 13 | -1.26 (-8.84%) | 808,700 |
10 Dec 2021 | USD | 13.82 | 14.43 | 13.3 | 14.26 | 14.26 | +0.47 (+3.41%) | 522,000 |
9 Dec 2021 | USD | 14.11 | 14.599 | 13.53 | 13.79 | 13.79 | -0.8 (-5.48%) | 599,400 |
8 Dec 2021 | USD | 13.91 | 14.89 | 13.77 | 14.59 | 14.59 | +0.71 (+5.12%) | 712,700 |
7 Dec 2021 | USD | 14.36 | 15.47 | 13.75 | 13.88 | 13.88 | -0.13 (-0.93%) | 1,481,000 |
6 Dec 2021 | USD | 14.09 | 14.5 | 13.39 | 14.01 | 14.01 | -0.56 (-3.84%) | 742,000 |
3 Dec 2021 | USD | 13.96 | 14.87 | 13.22 | 14.57 | 14.57 | +0.45 (+3.19%) | 1,807,400 |
2 Dec 2021 | USD | 12.75 | 14.42 | 12.04 | 14.12 | 14.12 | +1.49 (+11.80%) | 2,184,300 |
1 Dec 2021 | USD | 15.316 | 15.74 | 12.51 | 12.63 | 12.63 | -2.47 (-16.36%) | 2,252,600 |
30 Nov 2021 | USD | 16.28 | 17.22 | 15 | 15.1 | 15.1 | -1.46 (-8.82%) | 1,698,800 |
29 Nov 2021 | USD | 17.5 | 18.77 | 16.3 | 16.56 | 16.56 | -0.7 (-4.06%) | 1,492,900 |
26 Nov 2021 | USD | 17.44 | 17.9 | 16.14 | 17.26 | 17.26 | -0.75 (-4.16%) | 1,516,500 |
24 Nov 2021 | USD | 20.2 | 20.98 | 17.8 | 18.01 | 18.01 | -2.35 (-11.54%) | 3,012,900 |
23 Nov 2021 | USD | 21.99 | 23.5 | 20.03 | 20.36 | 20.36 | -0.47 (-2.26%) | 4,119,300 |
22 Nov 2021 | USD | 23.81 | 24.41 | 19.51 | 20.83 | 20.83 | -3.97 (-16.01%) | 6,145,800 |
19 Nov 2021 | USD | 26.02 | 28.45 | 24.51 | 24.8 | 24.8 | -4.49 (-15.33%) | 9,571,700 |
18 Nov 2021 | USD | 43.28 | 47.49 | 28 | 29.29 | 29.29 | -8.91 (-23.32%) | 40,619,400 |
17 Nov 2021 | USD | 20.06 | 38.74 | 20.06 | 38.2 | 38.2 | 0.0 (0.0%) | 54,383,100 |