Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 10.17 | 10.23 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 244,000 |
17 Mar 2022 | USD | 10.1 | 10.15 | 10.072 | 10.14 | 10.14 | +0.05 (+0.50%) | 814,800 |
16 Mar 2022 | USD | 10.1 | 10.1 | 10.06 | 10.09 | 10.09 | +0.03 (+0.30%) | 322,800 |
15 Mar 2022 | USD | 10.07 | 10.09 | 10.05 | 10.06 | 10.06 | -0.02 (-0.20%) | 310,200 |
14 Mar 2022 | USD | 10.23 | 10.24 | 10.06 | 10.08 | 10.08 | -0.14 (-1.37%) | 504,900 |
11 Mar 2022 | USD | 10.21 | 10.235 | 10.17 | 10.22 | 10.22 | +0.04 (+0.39%) | 1,265,400 |
10 Mar 2022 | USD | 10.1 | 10.25 | 10.09 | 10.18 | 10.18 | +0.11 (+1.09%) | 1,790,200 |
9 Mar 2022 | USD | 10.09 | 10.1 | 10.05 | 10.07 | 10.07 | 0.0 (0.0%) | 237,600 |
8 Mar 2022 | USD | 10.08 | 10.1 | 10.05 | 10.07 | 10.07 | +0.02 (+0.20%) | 82,000 |
7 Mar 2022 | USD | 10.08 | 10.09 | 10.05 | 10.05 | 10.05 | +0.01 (+0.10%) | 219,100 |
4 Mar 2022 | USD | 10.09 | 10.1 | 10.04 | 10.04 | 10.04 | -0.06 (-0.59%) | 184,000 |
3 Mar 2022 | USD | 10.08 | 10.12 | 10.07 | 10.1 | 10.1 | +0.02 (+0.20%) | 434,200 |
2 Mar 2022 | USD | 10.07 | 10.08 | 10.05 | 10.08 | 10.08 | +0.02 (+0.20%) | 407,500 |
1 Mar 2022 | USD | 10.05 | 10.07 | 10.04 | 10.06 | 10.06 | +0.02 (+0.20%) | 370,100 |
28 Feb 2022 | USD | 10.04 | 10.05 | 10.01 | 10.04 | 10.04 | +0.02 (+0.20%) | 99,200 |
25 Feb 2022 | USD | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | -0.01 (-0.10%) | 19,700 |
24 Feb 2022 | USD | 10.01 | 10.03 | 10 | 10.03 | 10.03 | +0.02 (+0.20%) | 222,800 |
23 Feb 2022 | USD | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 0.0 (0.0%) | 51,500 |
22 Feb 2022 | USD | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | 0.0 (0.0%) | 28,200 |
18 Feb 2022 | USD | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.02 (-0.20%) | 89,400 |
17 Feb 2022 | USD | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | +0.01 (+0.10%) | 39,600 |
16 Feb 2022 | USD | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.01 (-0.10%) | 25,100 |
15 Feb 2022 | USD | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | 0.0 (0.0%) | 21,300 |
14 Feb 2022 | USD | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | -0.01 (-0.10%) | 28,300 |
11 Feb 2022 | USD | 10.04 | 10.049 | 10.02 | 10.04 | 10.04 | 0.0 (0.0%) | 38,300 |
10 Feb 2022 | USD | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | +0.01 (+0.10%) | 17,400 |
9 Feb 2022 | USD | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | 0.0 (0.0%) | 26,600 |
8 Feb 2022 | USD | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | -0.02 (-0.20%) | 32,000 |
7 Feb 2022 | USD | 10.05 | 10.07 | 10.03 | 10.05 | 10.05 | +0.02 (+0.20%) | 59,500 |
4 Feb 2022 | USD | 10.02 | 10.04 | 10.005 | 10.03 | 10.03 | +0.01 (+0.10%) | 116,500 |