Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 10.15 | 10.15 | 9.88 | 10.01 | 10.01 | -0.14 (-1.38%) | 1,403,000 |
15 Nov 2021 | USD | 10.23 | 10.33 | 10.13 | 10.15 | 10.15 | -0.02 (-0.20%) | 537,800 |
12 Nov 2021 | USD | 10.27 | 10.36 | 10.07 | 10.17 | 10.17 | -0.04 (-0.39%) | 1,036,700 |
11 Nov 2021 | USD | 10.55 | 10.55 | 10.1 | 10.21 | 10.21 | -0.27 (-2.58%) | 1,465,730 |
10 Nov 2021 | USD | 10.41 | 10.55 | 10.38 | 10.48 | 10.48 | +0.02 (+0.19%) | 2,365,300 |
9 Nov 2021 | USD | 10.59 | 10.65 | 10.36 | 10.46 | 10.46 | -0.18 (-1.69%) | 798,700 |
8 Nov 2021 | USD | 10.57 | 10.79 | 10.55 | 10.64 | 10.64 | +0.11 (+1.04%) | 969,300 |
5 Nov 2021 | USD | 10.76 | 10.76 | 10.45 | 10.53 | 10.53 | -0.08 (-0.75%) | 824,600 |
4 Nov 2021 | USD | 10.76 | 10.84 | 10.44 | 10.61 | 10.61 | 0.0 (0.0%) | 920,200 |
3 Nov 2021 | USD | 10.38 | 10.67 | 10.36 | 10.61 | 10.61 | +0.21 (+2.02%) | 1,069,900 |
2 Nov 2021 | USD | 10.46 | 10.46 | 10.32 | 10.4 | 10.4 | -0.04 (-0.38%) | 678,700 |
1 Nov 2021 | USD | 10.16 | 10.48 | 10.16 | 10.44 | 10.44 | +0.32 (+3.16%) | 1,111,600 |
29 Oct 2021 | USD | 10.34 | 10.45 | 10.02 | 10.12 | 10.12 | -0.32 (-3.07%) | 1,259,500 |
28 Oct 2021 | USD | 10.74 | 10.74 | 10.38 | 10.44 | 10.44 | -0.24 (-2.25%) | 1,603,800 |
27 Oct 2021 | USD | 10.65 | 10.75 | 10.62 | 10.68 | 10.68 | -0.03 (-0.28%) | 1,435,800 |
26 Oct 2021 | USD | 11.07 | 11.14 | 10.68 | 10.71 | 10.71 | -0.29 (-2.64%) | 2,245,200 |
25 Oct 2021 | USD | 11.23 | 11.41 | 10.59 | 11 | 11 | -0.3 (-2.65%) | 3,899,400 |
22 Oct 2021 | USD | 11.68 | 11.73 | 11.2 | 11.3 | 11.3 | -0.41 (-3.50%) | 962,300 |
21 Oct 2021 | USD | 11.77 | 11.79 | 11.48 | 11.71 | 11.71 | -0.11 (-0.93%) | 1,060,000 |
20 Oct 2021 | USD | 11.79 | 11.93 | 11.72 | 11.82 | 11.82 | +0.09 (+0.77%) | 469,400 |
19 Oct 2021 | USD | 11.94 | 11.94 | 11.65 | 11.73 | 11.73 | -0.05 (-0.42%) | 766,700 |
18 Oct 2021 | USD | 11.93 | 11.94 | 11.74 | 11.78 | 11.78 | -0.2 (-1.67%) | 430,400 |
15 Oct 2021 | USD | 11.95 | 12.08 | 11.78 | 11.98 | 11.98 | +0.2 (+1.70%) | 1,064,200 |
14 Oct 2021 | USD | 11.71 | 11.87 | 11.69 | 11.78 | 11.78 | +0.13 (+1.12%) | 759,700 |
13 Oct 2021 | USD | 11.64 | 11.77 | 11.52 | 11.65 | 11.65 | +0.1 (+0.87%) | 597,600 |
12 Oct 2021 | USD | 11.23 | 11.64 | 11.23 | 11.55 | 11.55 | +0.28 (+2.48%) | 939,300 |
11 Oct 2021 | USD | 11.4 | 11.52 | 11.22 | 11.27 | 11.27 | -0.19 (-1.66%) | 1,188,700 |
8 Oct 2021 | USD | 11.5 | 11.65 | 11.4 | 11.46 | 11.46 | -0.05 (-0.43%) | 845,500 |
7 Oct 2021 | USD | 11.52 | 11.84 | 11.46 | 11.51 | 11.51 | +0.06 (+0.52%) | 1,240,300 |
6 Oct 2021 | USD | 11.29 | 11.52 | 11.17 | 11.45 | 11.45 | +0.03 (+0.26%) | 1,502,400 |