Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 10.99 | 11 | 9.51 | 9.84 | 9.84 | -0.13 (-1.30%) | 1,502,586 |
6 Dec 2021 | USD | 9.8 | 10.01 | 9.8 | 9.97 | 9.97 | +0.23 (+2.36%) | 259,606 |
3 Dec 2021 | USD | 9.65 | 9.7894 | 9.4801 | 9.74 | 9.74 | +0.11 (+1.14%) | 245,033 |
2 Dec 2021 | USD | 9.9 | 9.9 | 9.37 | 9.63 | 9.63 | -0.31 (-3.12%) | 155,092 |
1 Dec 2021 | USD | 10.05 | 10.11 | 9.84 | 9.94 | 9.94 | +0.04 (+0.40%) | 494,330 |
30 Nov 2021 | USD | 10 | 10 | 9.89 | 9.9 | 9.9 | -0.1 (-1%) | 948,200 |
29 Nov 2021 | USD | 10 | 10.02 | 9.91 | 10 | 10 | +0.1 (+1.01%) | 205,400 |
26 Nov 2021 | USD | 9.85 | 9.95 | 9.755 | 9.9 | 9.9 | -0.07 (-0.70%) | 100,000 |
24 Nov 2021 | USD | 9.91 | 9.99 | 9.86 | 9.97 | 9.97 | +0.01 (+0.10%) | 1,039,400 |
23 Nov 2021 | USD | 10 | 10.02 | 9.9 | 9.96 | 9.96 | -0.05 (-0.50%) | 1,221,400 |
22 Nov 2021 | USD | 10.03 | 10.06 | 9.94 | 10.01 | 10.01 | -0.03 (-0.30%) | 2,040,800 |
19 Nov 2021 | USD | 10.14 | 10.17 | 10.02 | 10.04 | 10.04 | -0.1 (-0.99%) | 1,853,700 |
18 Nov 2021 | USD | 10.19 | 10.22 | 10.082 | 10.14 | 10.14 | -0.01 (-0.10%) | 332,600 |
17 Nov 2021 | USD | 10.28 | 10.28 | 10.08 | 10.15 | 10.15 | -0.04 (-0.39%) | 1,146,200 |
16 Nov 2021 | USD | 10.25 | 10.3 | 10.15 | 10.19 | 10.19 | -0.06 (-0.59%) | 1,125,300 |
15 Nov 2021 | USD | 10.12 | 10.25 | 10.1 | 10.25 | 10.25 | +0.15 (+1.49%) | 1,615,600 |
12 Nov 2021 | USD | 10.17 | 10.17 | 10.03 | 10.1 | 10.1 | -0.04 (-0.39%) | 937,300 |
11 Nov 2021 | USD | 10.3 | 10.323 | 10.11 | 10.14 | 10.14 | -0.03 (-0.29%) | 294,100 |
10 Nov 2021 | USD | 10.23 | 10.26 | 10.15 | 10.17 | 10.17 | -0.02 (-0.20%) | 458,700 |
9 Nov 2021 | USD | 10.25 | 10.25 | 10.17 | 10.19 | 10.19 | -0.01 (-0.10%) | 20,900 |
8 Nov 2021 | USD | 10.16 | 10.25 | 10.15 | 10.2 | 10.2 | +0.09 (+0.89%) | 274,500 |
5 Nov 2021 | USD | 10.19 | 10.25 | 10.09 | 10.11 | 10.11 | -0.04 (-0.39%) | 73,000 |
4 Nov 2021 | USD | 10.11 | 10.16 | 10.11 | 10.15 | 10.15 | +0.02 (+0.20%) | 16,700 |
3 Nov 2021 | USD | 10.19 | 10.19 | 10.12 | 10.13 | 10.13 | -0.02 (-0.20%) | 47,600 |
2 Nov 2021 | USD | 10.2 | 10.22 | 10.13 | 10.15 | 10.15 | -0.07 (-0.68%) | 139,500 |
1 Nov 2021 | USD | 10.29 | 10.29 | 10.16 | 10.22 | 10.22 | +0.05 (+0.49%) | 18,100 |
29 Oct 2021 | USD | 10.25 | 10.5 | 10.15 | 10.17 | 10.17 | -0.03 (-0.29%) | 78,100 |
28 Oct 2021 | USD | 10.2 | 10.2 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 23,400 |
27 Oct 2021 | USD | 10.14 | 10.2 | 10.14 | 10.2 | 10.2 | +0.02 (+0.20%) | 32,400 |
26 Oct 2021 | USD | 10.18 | 10.2 | 10.14 | 10.18 | 10.18 | +0.02 (+0.20%) | 101,110 |