Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 11.4 | 11.48 | 11.12 | 11.23 | 11.23 | -0.15 (-1.32%) | 367,500 |
28 Dec 2021 | USD | 11.2 | 11.65 | 11.12 | 11.38 | 11.38 | +0.16 (+1.43%) | 715,300 |
27 Dec 2021 | USD | 11.31 | 11.43 | 11.12 | 11.22 | 11.22 | -0.04 (-0.36%) | 551,500 |
23 Dec 2021 | USD | 10.93 | 11.32 | 10.85 | 11.26 | 11.26 | +0.46 (+4.26%) | 443,300 |
22 Dec 2021 | USD | 10.44 | 10.82 | 10.38 | 10.8 | 10.8 | +0.4 (+3.85%) | 529,600 |
21 Dec 2021 | USD | 10.16 | 10.49 | 10.16 | 10.4 | 10.4 | +0.3 (+2.97%) | 734,300 |
20 Dec 2021 | USD | 10.04 | 10.14 | 9.75 | 10.1 | 10.1 | -0.17 (-1.66%) | 1,231,300 |
17 Dec 2021 | USD | 10.17 | 10.44 | 10.02 | 10.27 | 10.27 | -0.08 (-0.77%) | 1,279,800 |
16 Dec 2021 | USD | 10.65 | 10.82 | 10.32 | 10.35 | 10.35 | +0.03 (+0.29%) | 574,400 |
15 Dec 2021 | USD | 10.14 | 10.35 | 9.84 | 10.32 | 10.32 | +0.13 (+1.28%) | 997,800 |
14 Dec 2021 | USD | 10.21 | 10.49 | 10.13 | 10.19 | 10.19 | -0.07 (-0.68%) | 850,100 |
13 Dec 2021 | USD | 10.76 | 10.96 | 10.25 | 10.26 | 10.26 | -0.64 (-5.87%) | 969,400 |
10 Dec 2021 | USD | 10.85 | 10.96 | 10.69 | 10.9 | 10.9 | +0.13 (+1.21%) | 644,400 |
9 Dec 2021 | USD | 10.81 | 10.89 | 10.56 | 10.77 | 10.77 | -0.13 (-1.19%) | 906,600 |
8 Dec 2021 | USD | 10.93 | 11.09 | 10.83 | 10.9 | 10.9 | -0.13 (-1.18%) | 676,923 |
7 Dec 2021 | USD | 11.17 | 11.25 | 10.99 | 11.03 | 11.03 | +0.04 (+0.36%) | 684,207 |
6 Dec 2021 | USD | 10.87 | 11.08 | 10.6 | 10.99 | 10.99 | +0.28 (+2.61%) | 629,361 |
3 Dec 2021 | USD | 10.67 | 10.75 | 10.32 | 10.71 | 10.71 | +0.01 (+0.09%) | 1,085,900 |
2 Dec 2021 | USD | 10.4 | 10.78 | 10.35 | 10.7 | 10.7 | +0.36 (+3.48%) | 918,800 |
1 Dec 2021 | USD | 10.86 | 10.99 | 10.25 | 10.34 | 10.34 | -0.16 (-1.52%) | 1,191,000 |
30 Nov 2021 | USD | 10.8 | 10.84 | 10.25 | 10.5 | 10.5 | -0.45 (-4.11%) | 2,155,600 |
29 Nov 2021 | USD | 11.72 | 11.8 | 10.9 | 10.95 | 10.95 | -0.66 (-5.68%) | 1,354,600 |
26 Nov 2021 | USD | 11.38 | 11.65 | 10.85 | 11.61 | 11.61 | -0.24 (-2.03%) | 784,200 |
24 Nov 2021 | USD | 11.88 | 12 | 11.67 | 11.85 | 11.85 | -0.2 (-1.66%) | 706,700 |
23 Nov 2021 | USD | 12.34 | 12.38 | 11.86 | 12.05 | 12.05 | -0.25 (-2.03%) | 616,300 |
22 Nov 2021 | USD | 11.86 | 12.43 | 11.72 | 12.3 | 12.3 | +0.44 (+3.71%) | 796,300 |
19 Nov 2021 | USD | 12.08 | 12.29 | 11.82 | 11.86 | 11.86 | -0.55 (-4.43%) | 984,700 |
18 Nov 2021 | USD | 12.25 | 12.48 | 12.16 | 12.41 | 12.41 | +0.18 (+1.47%) | 842,800 |
17 Nov 2021 | USD | 12.87 | 12.87 | 12.02 | 12.23 | 12.23 | -0.41 (-3.24%) | 946,600 |
16 Nov 2021 | USD | 12.89 | 12.95 | 12.52 | 12.64 | 12.64 | -0.23 (-1.79%) | 760,600 |