Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 9.97 | 10.01 | 9.93 | 9.99 | 9.99 | -0.03 (-0.30%) | 686,464 |
16 Dec 2021 | USD | 10 | 10.04 | 9.95 | 10.02 | 10.02 | +0.02 (+0.20%) | 402,453 |
15 Dec 2021 | USD | 10.09 | 10.1 | 9.98 | 10 | 10 | -0.09 (-0.89%) | 697,467 |
14 Dec 2021 | USD | 10.14 | 10.22 | 10.06 | 10.09 | 10.09 | -0.07 (-0.69%) | 442,624 |
13 Dec 2021 | USD | 10.13 | 10.23 | 10.12 | 10.16 | 10.16 | -0.02 (-0.20%) | 602,827 |
10 Dec 2021 | USD | 10.18 | 10.23 | 10.16 | 10.18 | 10.18 | -0.02 (-0.20%) | 188,882 |
9 Dec 2021 | USD | 10.17 | 10.3 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 1,033,313 |
8 Dec 2021 | USD | 10.13 | 10.33 | 10.12 | 10.2 | 10.2 | +0.05 (+0.49%) | 499,097 |
7 Dec 2021 | USD | 10.15 | 10.3 | 10.11 | 10.15 | 10.15 | -0.01 (-0.10%) | 374,715 |
6 Dec 2021 | USD | 10.15 | 10.2 | 10.075 | 10.16 | 10.16 | -0.07 (-0.68%) | 595,572 |
3 Dec 2021 | USD | 10.25 | 10.4 | 10.12 | 10.23 | 10.23 | -0.04 (-0.39%) | 985,710 |
2 Dec 2021 | USD | 10.36 | 10.4 | 10.12 | 10.27 | 10.27 | -0.09 (-0.87%) | 279,496 |
1 Dec 2021 | USD | 10.38 | 10.59 | 10.35 | 10.36 | 10.36 | -0.03 (-0.29%) | 1,307,742 |
30 Nov 2021 | USD | 10.42 | 10.47 | 10.35 | 10.39 | 10.39 | -0.11 (-1.05%) | 371,900 |
29 Nov 2021 | USD | 10.4 | 10.56 | 10.39 | 10.5 | 10.5 | +0.01 (+0.10%) | 211,281 |
26 Nov 2021 | USD | 10.3 | 10.59 | 10.3 | 10.49 | 10.49 | -0.03 (-0.29%) | 263,630 |
24 Nov 2021 | USD | 10.4 | 10.59 | 10.37 | 10.52 | 10.52 | +0.04 (+0.38%) | 142,085 |
23 Nov 2021 | USD | 10.45 | 10.68 | 10.38 | 10.48 | 10.48 | -0.01 (-0.10%) | 227,323 |
22 Nov 2021 | USD | 10.5 | 10.64 | 10.42 | 10.49 | 10.49 | -0.13 (-1.22%) | 350,404 |
19 Nov 2021 | USD | 10.5 | 10.77 | 10.41 | 10.62 | 10.62 | +0.05 (+0.47%) | 182,544 |
18 Nov 2021 | USD | 10.6 | 10.66 | 10.3107 | 10.57 | 10.57 | -0.03 (-0.28%) | 374,196 |
17 Nov 2021 | USD | 10.63 | 10.7 | 10.6 | 10.6 | 10.6 | -0.02 (-0.19%) | 301,919 |
16 Nov 2021 | USD | 10.79 | 10.79 | 10.6 | 10.62 | 10.62 | -0.18 (-1.67%) | 365,846 |
15 Nov 2021 | USD | 10.75 | 10.8795 | 10.6 | 10.8 | 10.8 | +0.07 (+0.65%) | 370,576 |
12 Nov 2021 | USD | 10.97 | 11.0095 | 10.65 | 10.73 | 10.73 | -0.18 (-1.65%) | 275,088 |
11 Nov 2021 | USD | 10.83 | 10.99 | 10.64 | 10.91 | 10.91 | -0.04 (-0.37%) | 329,913 |
10 Nov 2021 | USD | 10.79 | 11.07 | 10.62 | 10.95 | 10.95 | -0.05 (-0.45%) | 627,869 |
9 Nov 2021 | USD | 10.95 | 11.01 | 10.6 | 11 | 11 | +0.18 (+1.66%) | 474,481 |
8 Nov 2021 | USD | 11.79 | 12.62 | 10.7 | 10.82 | 10.82 | -0.79 (-6.80%) | 1,851,303 |
5 Nov 2021 | USD | 11.3 | 11.61 | 11.2 | 11.61 | 11.61 | +0.28 (+2.47%) | 251,068 |