Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 12.71 | 12.75 | 12.19 | 12.19 | 12.19 | -0.38 (-3.02%) | 1,060,400 |
4 Jan 2022 | USD | 12.16 | 12.841 | 12.13 | 12.57 | 12.57 | +0.29 (+2.36%) | 2,056,741 |
3 Jan 2022 | USD | 11.18 | 13.13 | 11.18 | 12.28 | 12.28 | +1.23 (+11.13%) | 5,542,275 |
31 Dec 2021 | USD | 10.93 | 11.24 | 10.8 | 11.05 | 11.05 | +0.07 (+0.64%) | 600,200 |
30 Dec 2021 | USD | 10.64 | 11.18 | 10.57 | 10.98 | 10.98 | +0.3 (+2.81%) | 833,100 |
29 Dec 2021 | USD | 10.44 | 10.86 | 10.352 | 10.68 | 10.68 | 0.0 (0.0%) | 845,300 |
28 Dec 2021 | USD | 10.63 | 10.95 | 10.62 | 10.68 | 10.68 | -0.02 (-0.19%) | 451,500 |
27 Dec 2021 | USD | 10.78 | 10.85 | 10.51 | 10.7 | 10.7 | -0.08 (-0.74%) | 636,500 |
23 Dec 2021 | USD | 10.48 | 10.95 | 10.48 | 10.78 | 10.78 | +0.17 (+1.60%) | 640,600 |
22 Dec 2021 | USD | 10.88 | 10.93 | 10.48 | 10.61 | 10.61 | -0.27 (-2.48%) | 1,270,100 |
21 Dec 2021 | USD | 10.52 | 11.21 | 10.52 | 10.88 | 10.88 | +0.19 (+1.78%) | 1,398,000 |
20 Dec 2021 | USD | 10.39 | 10.9 | 10.21 | 10.69 | 10.69 | -0.06 (-0.56%) | 1,736,300 |
17 Dec 2021 | USD | 10.69 | 11.03 | 10.66 | 10.75 | 10.75 | +0.04 (+0.37%) | 1,782,800 |
16 Dec 2021 | USD | 10.68 | 11.23 | 10.53 | 10.71 | 10.71 | 0.0 (0.0%) | 1,100,900 |
15 Dec 2021 | USD | 10.1 | 10.72 | 9.84 | 10.71 | 10.71 | +0.48 (+4.69%) | 1,656,200 |
14 Dec 2021 | USD | 9.94 | 10.765 | 9.86 | 10.23 | 10.23 | +0.2 (+1.99%) | 1,834,900 |
13 Dec 2021 | USD | 9.562 | 10.1 | 9.45 | 10.03 | 10.03 | +0.29 (+2.98%) | 1,601,300 |
10 Dec 2021 | USD | 9.13 | 10.15 | 9.13 | 9.74 | 9.74 | +0.53 (+5.75%) | 4,711,400 |
9 Dec 2021 | USD | 9.27 | 10.2 | 9.12 | 9.21 | 9.21 | -0.06 (-0.65%) | 1,504,100 |
8 Dec 2021 | USD | 8.36 | 9.8 | 8.36 | 9.27 | 9.27 | +0.73 (+8.55%) | 1,334,813 |
7 Dec 2021 | USD | 7.95 | 8.79 | 7.81 | 8.54 | 8.54 | +0.73 (+9.35%) | 1,245,313 |
6 Dec 2021 | USD | 7.76 | 7.95 | 7.67 | 7.81 | 7.81 | +0.04 (+0.51%) | 644,240 |
3 Dec 2021 | USD | 8.32 | 8.6 | 7.76 | 7.77 | 7.77 | -0.42 (-5.13%) | 441,500 |
2 Dec 2021 | USD | 8.43 | 8.6 | 7.96 | 8.19 | 8.19 | -0.41 (-4.77%) | 486,400 |
1 Dec 2021 | USD | 8.35 | 9.12 | 8.31 | 8.6 | 8.6 | +0.2 (+2.38%) | 1,684,500 |
30 Nov 2021 | USD | 7.83 | 8.45 | 7.65 | 8.4 | 8.4 | +0.6 (+7.69%) | 977,400 |
29 Nov 2021 | USD | 8.15 | 8.23 | 7.74 | 7.8 | 7.8 | -0.21 (-2.62%) | 349,300 |
26 Nov 2021 | USD | 8.25 | 8.45 | 7.84 | 8.01 | 8.01 | -0.44 (-5.21%) | 332,600 |
24 Nov 2021 | USD | 8.47 | 8.6 | 8.28 | 8.45 | 8.45 | 0.0 (0.0%) | 472,000 |
23 Nov 2021 | USD | 8.38 | 8.51 | 7.98 | 8.45 | 8.45 | +0.05 (+0.60%) | 446,700 |