Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 10.21 | 10.82 | 10.2 | 10.39 | 10.39 | +0.05 (+0.48%) | 718,200 |
9 Feb 2022 | USD | 10.49 | 10.59 | 10.32 | 10.34 | 10.34 | +0.04 (+0.39%) | 588,500 |
8 Feb 2022 | USD | 10.15 | 10.49 | 10.1 | 10.3 | 10.3 | +0.22 (+2.18%) | 724,900 |
7 Feb 2022 | USD | 10.06 | 10.16 | 9.95 | 10.08 | 10.08 | +0.05 (+0.50%) | 554,600 |
4 Feb 2022 | USD | 10.19 | 10.27 | 9.76 | 10.03 | 10.03 | -0.3 (-2.90%) | 773,200 |
3 Feb 2022 | USD | 10.38 | 10.64 | 10.29 | 10.33 | 10.33 | -0.14 (-1.34%) | 525,200 |
2 Feb 2022 | USD | 10.52 | 10.72 | 10.25 | 10.47 | 10.47 | -0.16 (-1.51%) | 516,900 |
1 Feb 2022 | USD | 10.54 | 10.76 | 10.27 | 10.63 | 10.63 | +0.13 (+1.24%) | 625,900 |
31 Jan 2022 | USD | 10.04 | 10.52 | 9.95 | 10.5 | 10.5 | +0.41 (+4.06%) | 782,900 |
28 Jan 2022 | USD | 9.98 | 10.1 | 9.71 | 10.09 | 10.09 | -0.06 (-0.59%) | 823,800 |
27 Jan 2022 | USD | 10.4 | 10.49 | 9.93 | 10.15 | 10.15 | -0.21 (-2.03%) | 997,900 |
26 Jan 2022 | USD | 10.91 | 10.99 | 10.17 | 10.36 | 10.36 | -0.31 (-2.91%) | 998,100 |
25 Jan 2022 | USD | 10.59 | 10.77 | 10.19 | 10.67 | 10.67 | -0.14 (-1.30%) | 685,310 |
24 Jan 2022 | USD | 10.18 | 10.87 | 10.05 | 10.81 | 10.81 | +0.31 (+2.95%) | 1,195,937 |
21 Jan 2022 | USD | 10.6 | 10.79 | 10.36 | 10.5 | 10.5 | -0.31 (-2.87%) | 1,110,700 |
20 Jan 2022 | USD | 11.85 | 11.92 | 10.79 | 10.81 | 10.81 | -1.12 (-9.39%) | 1,165,300 |
19 Jan 2022 | USD | 12.75 | 12.75 | 11.89 | 11.93 | 11.93 | -0.69 (-5.47%) | 629,600 |
18 Jan 2022 | USD | 12.75 | 12.81 | 12.5 | 12.62 | 12.62 | -0.35 (-2.70%) | 470,200 |
14 Jan 2022 | USD | 13.16 | 13.31 | 12.69 | 12.97 | 12.97 | -0.34 (-2.55%) | 626,700 |
13 Jan 2022 | USD | 12.74 | 13.48 | 12.62 | 13.31 | 13.31 | +0.63 (+4.97%) | 835,900 |
12 Jan 2022 | USD | 13.12 | 13.17 | 12.46 | 12.68 | 12.68 | -0.34 (-2.61%) | 700,400 |
11 Jan 2022 | USD | 12.6 | 13.31 | 12.52 | 13.02 | 13.02 | +0.31 (+2.44%) | 1,034,800 |
10 Jan 2022 | USD | 12.89 | 12.89 | 12.32 | 12.71 | 12.71 | -0.15 (-1.17%) | 900,300 |
7 Jan 2022 | USD | 13.23 | 13.43 | 12.83 | 12.86 | 12.86 | -0.23 (-1.76%) | 650,500 |
6 Jan 2022 | USD | 12.83 | 13.26 | 12.61 | 13.09 | 13.09 | +0.35 (+2.75%) | 667,300 |
5 Jan 2022 | USD | 12.84 | 13.36 | 12.72 | 12.74 | 12.74 | 0.0 (0.0%) | 1,050,900 |
4 Jan 2022 | USD | 12.2 | 12.91 | 12.06 | 12.74 | 12.74 | +0.8 (+6.70%) | 1,087,600 |
3 Jan 2022 | USD | 11.58 | 12.17 | 11.5 | 11.94 | 11.94 | +0.64 (+5.66%) | 713,100 |
31 Dec 2021 | USD | 11.29 | 11.36 | 11.04 | 11.3 | 11.3 | +0.02 (+0.18%) | 493,000 |
30 Dec 2021 | USD | 11.29 | 11.48 | 11.17 | 11.28 | 11.28 | +0.05 (+0.45%) | 489,700 |