Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 10.41 | 10.575 | 9.38 | 9.6 | 9.6 | -0.86 (-8.22%) | 502,000 |
1 Feb 2022 | USD | 9.96 | 10.5 | 9.56 | 10.46 | 10.46 | -0.33 (-3.06%) | 473,100 |
31 Jan 2022 | USD | 10.5 | 10.915 | 10.39 | 10.79 | 10.79 | +0.16 (+1.51%) | 334,900 |
28 Jan 2022 | USD | 10.47 | 10.69 | 9.95 | 10.63 | 10.63 | +0.04 (+0.38%) | 346,400 |
27 Jan 2022 | USD | 11.27 | 11.27 | 10.46 | 10.59 | 10.59 | -0.59 (-5.28%) | 550,100 |
26 Jan 2022 | USD | 12.4 | 12.49 | 11.02 | 11.18 | 11.18 | -1.1 (-8.96%) | 488,800 |
25 Jan 2022 | USD | 13.07 | 13.07 | 12.18 | 12.28 | 12.28 | -0.91 (-6.90%) | 355,624 |
24 Jan 2022 | USD | 13.69 | 13.7 | 12.49 | 13.19 | 13.19 | -0.8 (-5.72%) | 502,043 |
21 Jan 2022 | USD | 13.225 | 14.42 | 13.03 | 13.99 | 13.99 | +0.26 (+1.89%) | 261,300 |
20 Jan 2022 | USD | 14 | 14.945 | 13.645 | 13.73 | 13.73 | -0.26 (-1.86%) | 228,200 |
19 Jan 2022 | USD | 14.21 | 14.44 | 13.95 | 13.99 | 13.99 | -0.23 (-1.62%) | 213,300 |
18 Jan 2022 | USD | 14.96 | 15.031 | 14.15 | 14.22 | 14.22 | -0.8 (-5.33%) | 239,400 |
14 Jan 2022 | USD | 14.95 | 15.06 | 14.365 | 15.02 | 15.02 | -0.11 (-0.73%) | 207,200 |
13 Jan 2022 | USD | 15.62 | 15.645 | 14.76 | 15.13 | 15.13 | -0.38 (-2.45%) | 252,500 |
12 Jan 2022 | USD | 16.14 | 16.152 | 15.45 | 15.51 | 15.51 | -0.71 (-4.38%) | 215,700 |
11 Jan 2022 | USD | 15.01 | 16.25 | 14.985 | 16.22 | 16.22 | +0.86 (+5.60%) | 297,900 |
10 Jan 2022 | USD | 14.36 | 15.71 | 14.033 | 15.36 | 15.36 | +0.7 (+4.77%) | 355,100 |
7 Jan 2022 | USD | 13.85 | 14.89 | 13.63 | 14.66 | 14.66 | +0.69 (+4.94%) | 255,500 |
6 Jan 2022 | USD | 14.75 | 15.25 | 13.84 | 13.97 | 13.97 | -0.98 (-6.56%) | 339,400 |
5 Jan 2022 | USD | 15.81 | 16.33 | 14.84 | 14.95 | 14.95 | -0.86 (-5.44%) | 286,300 |
4 Jan 2022 | USD | 15.69 | 16.19 | 15.2 | 15.81 | 15.81 | +0.11 (+0.70%) | 386,400 |
3 Jan 2022 | USD | 15.03 | 16.42 | 15.03 | 15.7 | 15.7 | +0.7 (+4.67%) | 396,200 |
31 Dec 2021 | USD | 14.5 | 15.23 | 14.16 | 15 | 15 | +0.27 (+1.83%) | 305,700 |
30 Dec 2021 | USD | 13.96 | 15.02 | 13.93 | 14.73 | 14.73 | +0.92 (+6.66%) | 386,600 |
29 Dec 2021 | USD | 14.27 | 14.7 | 13.6 | 13.81 | 13.81 | -0.42 (-2.95%) | 298,200 |
28 Dec 2021 | USD | 13.77 | 14.45 | 13.74 | 14.23 | 14.23 | +0.14 (+0.99%) | 347,223 |
27 Dec 2021 | USD | 15 | 15 | 13.83 | 14.09 | 14.09 | -0.75 (-5.05%) | 255,982 |
23 Dec 2021 | USD | 14.211 | 15.03 | 14.211 | 14.84 | 14.84 | +0.26 (+1.78%) | 313,400 |
22 Dec 2021 | USD | 15.22 | 15.33 | 14.47 | 14.58 | 14.58 | -0.7 (-4.58%) | 482,500 |
21 Dec 2021 | USD | 16 | 16.45 | 15.01 | 15.28 | 15.28 | -0.69 (-4.32%) | 561,900 |