Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 10.5 | 10.5 | 10.184 | 10.31 | 10.31 | -0.08 (-0.77%) | 996,900 |
2 Dec 2021 | USD | 10.47 | 10.56 | 10.3 | 10.39 | 10.39 | -0.08 (-0.76%) | 867,400 |
1 Dec 2021 | USD | 10.88 | 11.01 | 10.35 | 10.47 | 10.47 | -0.33 (-3.06%) | 753,800 |
30 Nov 2021 | USD | 10.6 | 10.8 | 10.55 | 10.8 | 10.8 | +0.13 (+1.22%) | 529,378 |
29 Nov 2021 | USD | 10.6 | 10.75 | 10.41 | 10.67 | 10.67 | +0.18 (+1.72%) | 640,326 |
26 Nov 2021 | USD | 10.75 | 10.89 | 10.47 | 10.49 | 10.49 | -0.46 (-4.20%) | 821,100 |
24 Nov 2021 | USD | 10.92 | 11.17 | 10.82 | 10.95 | 10.95 | -0.11 (-0.99%) | 441,200 |
23 Nov 2021 | USD | 11.45 | 11.5 | 10.65 | 11.06 | 11.06 | -0.56 (-4.82%) | 2,078,500 |
22 Nov 2021 | USD | 11.83 | 12 | 11.25 | 11.62 | 11.62 | -0.26 (-2.19%) | 1,215,800 |
19 Nov 2021 | USD | 12.05 | 12.09 | 11.61 | 11.88 | 11.88 | -0.17 (-1.41%) | 1,244,400 |
18 Nov 2021 | USD | 12.38 | 12.75 | 11.6 | 12.05 | 12.05 | +0.17 (+1.43%) | 5,504,500 |
17 Nov 2021 | USD | 11.22 | 12.19 | 10.82 | 11.88 | 11.88 | +0.66 (+5.88%) | 5,352,400 |
16 Nov 2021 | USD | 10.55 | 11.48 | 10.47 | 11.22 | 11.22 | +0.78 (+7.47%) | 4,087,400 |
15 Nov 2021 | USD | 10.64 | 10.69 | 10.44 | 10.44 | 10.44 | -0.11 (-1.04%) | 969,000 |
12 Nov 2021 | USD | 10.4 | 10.55 | 10.36 | 10.55 | 10.55 | +0.14 (+1.34%) | 718,300 |
11 Nov 2021 | USD | 10.59 | 10.59 | 10.34 | 10.41 | 10.41 | -0.05 (-0.48%) | 558,100 |
10 Nov 2021 | USD | 10.79 | 10.8 | 10.36 | 10.46 | 10.46 | -0.38 (-3.51%) | 1,247,500 |
9 Nov 2021 | USD | 11.1 | 11.19 | 10.64 | 10.84 | 10.84 | -0.13 (-1.19%) | 1,155,300 |
8 Nov 2021 | USD | 11.6 | 11.62 | 10.75 | 10.97 | 10.97 | +0.22 (+2.05%) | 3,292,600 |
5 Nov 2021 | USD | 10.46 | 10.83 | 10.35 | 10.75 | 10.75 | +0.42 (+4.07%) | 2,471,100 |
4 Nov 2021 | USD | 10.4 | 10.465 | 10.27 | 10.33 | 10.33 | -0.05 (-0.48%) | 589,500 |
3 Nov 2021 | USD | 10.33 | 10.4 | 10.22 | 10.38 | 10.38 | +0.07 (+0.68%) | 470,700 |
2 Nov 2021 | USD | 10.64 | 10.74 | 10.231 | 10.31 | 10.31 | -0.21 (-2.00%) | 692,300 |
1 Nov 2021 | USD | 10.67 | 10.7 | 10.41 | 10.52 | 10.52 | 0.0 (0.0%) | 1,184,900 |
29 Oct 2021 | USD | 10.38 | 10.74 | 10.32 | 10.52 | 10.52 | +0.22 (+2.14%) | 1,579,300 |
28 Oct 2021 | USD | 10.34 | 10.49 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 804,800 |
27 Oct 2021 | USD | 10.15 | 10.32 | 10.115 | 10.3 | 10.3 | +0.17 (+1.68%) | 1,601,800 |
26 Oct 2021 | USD | 10.08 | 10.15 | 10.06 | 10.13 | 10.13 | +0.08 (+0.80%) | 1,320,800 |
25 Oct 2021 | USD | 10.09 | 10.1 | 10.04 | 10.05 | 10.05 | -0.025 (-0.25%) | 698,900 |
22 Oct 2021 | USD | 10.1 | 10.1 | 10.05 | 10.075 | 10.075 | +0.005 (+0.05%) | 613,000 |