Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 10.71 | 11.07 | 10.69 | 10.87 | 10.87 | +0.12 (+1.12%) | 1,551,100 |
10 Feb 2022 | USD | 10.65 | 10.93 | 10.65 | 10.75 | 10.75 | -0.04 (-0.37%) | 1,314,400 |
9 Feb 2022 | USD | 10.82 | 10.91 | 10.71 | 10.79 | 10.79 | +0.06 (+0.56%) | 1,416,800 |
8 Feb 2022 | USD | 10.49 | 10.75 | 10.37 | 10.73 | 10.73 | +0.32 (+3.07%) | 1,518,500 |
7 Feb 2022 | USD | 10.39 | 10.5 | 10.27 | 10.41 | 10.41 | -0.03 (-0.29%) | 748,600 |
4 Feb 2022 | USD | 10.48 | 10.49 | 10.21 | 10.44 | 10.44 | +0.22 (+2.15%) | 1,266,400 |
3 Feb 2022 | USD | 10.25 | 10.4 | 10.15 | 10.22 | 10.22 | -0.19 (-1.83%) | 901,800 |
2 Feb 2022 | USD | 10.49 | 10.5 | 10.21 | 10.41 | 10.41 | -0.01 (-0.10%) | 931,500 |
1 Feb 2022 | USD | 10.18 | 10.63 | 10.18 | 10.42 | 10.42 | +0.19 (+1.86%) | 1,660,900 |
31 Jan 2022 | USD | 9.62 | 10.35 | 9.62 | 10.23 | 10.23 | +0.62 (+6.45%) | 1,711,500 |
28 Jan 2022 | USD | 9.74 | 9.74 | 9.42 | 9.61 | 9.61 | -0.12 (-1.23%) | 1,676,300 |
27 Jan 2022 | USD | 9.59 | 9.86 | 9.59 | 9.73 | 9.73 | +0.19 (+1.99%) | 1,495,000 |
26 Jan 2022 | USD | 9.69 | 9.81 | 9.46 | 9.54 | 9.54 | -0.02 (-0.21%) | 948,400 |
25 Jan 2022 | USD | 9.57 | 9.75 | 9.355 | 9.56 | 9.56 | -0.04 (-0.42%) | 1,636,641 |
24 Jan 2022 | USD | 9.8 | 9.84 | 9.14 | 9.6 | 9.6 | -0.19 (-1.94%) | 1,239,664 |
21 Jan 2022 | USD | 9.95 | 10.08 | 9.61 | 9.79 | 9.79 | -0.27 (-2.68%) | 1,843,100 |
20 Jan 2022 | USD | 10.3 | 10.36 | 10.04 | 10.06 | 10.06 | -0.17 (-1.66%) | 866,400 |
19 Jan 2022 | USD | 10.53 | 10.54 | 10.12 | 10.23 | 10.23 | -0.26 (-2.48%) | 957,100 |
18 Jan 2022 | USD | 10.44 | 10.53 | 10.23 | 10.49 | 10.49 | 0.0 (0.0%) | 1,326,100 |
14 Jan 2022 | USD | 10.5 | 10.55 | 10.3 | 10.49 | 10.49 | -0.11 (-1.04%) | 893,800 |
13 Jan 2022 | USD | 10.53 | 10.68 | 10.47 | 10.6 | 10.6 | +0.15 (+1.44%) | 1,422,900 |
12 Jan 2022 | USD | 10.18 | 10.52 | 10.09 | 10.45 | 10.45 | +0.36 (+3.57%) | 1,755,200 |
11 Jan 2022 | USD | 9.86 | 10.1 | 9.75 | 10.09 | 10.09 | +0.23 (+2.33%) | 1,100,200 |
10 Jan 2022 | USD | 10.05 | 10.05 | 9.74 | 9.86 | 9.86 | -0.15 (-1.50%) | 764,600 |
7 Jan 2022 | USD | 9.76 | 10.04 | 9.72 | 10.01 | 10.01 | +0.23 (+2.35%) | 1,969,700 |
6 Jan 2022 | USD | 9.75 | 9.96 | 9.66 | 9.78 | 9.78 | +0.12 (+1.24%) | 1,317,700 |
5 Jan 2022 | USD | 9.51 | 9.78 | 9.51 | 9.66 | 9.66 | +0.14 (+1.47%) | 1,978,100 |
4 Jan 2022 | USD | 9.53 | 9.74 | 9.46 | 9.52 | 9.52 | +0.08 (+0.85%) | 1,178,500 |
3 Jan 2022 | USD | 9.44 | 9.56 | 9.39 | 9.44 | 9.44 | +0.07 (+0.75%) | 669,000 |
31 Dec 2021 | USD | 9.35 | 9.47 | 9.34 | 9.37 | 9.37 | +0.03 (+0.32%) | 1,150,200 |