Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 10.09 | 10.09 | 9.97 | 10.03 | 10.03 | -0.1 (-0.99%) | 76,900 |
31 Dec 2021 | USD | 10 | 10.13 | 9.85 | 10.13 | 10.13 | +0.06 (+0.60%) | 64,900 |
30 Dec 2021 | USD | 10.07 | 10.09 | 10.01 | 10.07 | 10.07 | -0.051 (-0.50%) | 100,300 |
29 Dec 2021 | USD | 10.011 | 10.15 | 10.01 | 10.121 | 10.121 | +0.071 (+0.71%) | 93,700 |
28 Dec 2021 | USD | 10.13 | 10.15 | 10.03 | 10.05 | 10.05 | -0.13 (-1.28%) | 72,400 |
27 Dec 2021 | USD | 10.15 | 10.22 | 10.12 | 10.18 | 10.18 | +0.12 (+1.19%) | 107,000 |
23 Dec 2021 | USD | 10.03 | 10.09 | 10 | 10.06 | 10.06 | +0.05 (+0.50%) | 79,200 |
22 Dec 2021 | USD | 9.93 | 10.01 | 9.91 | 10.01 | 10.01 | +0.03 (+0.30%) | 93,700 |
21 Dec 2021 | USD | 10.1 | 10.1 | 9.92 | 9.98 | 9.98 | +0.175 (+1.78%) | 239,900 |
20 Dec 2021 | USD | 9.82 | 9.835 | 9.74 | 9.805 | 9.805 | -0.095 (-0.96%) | 681,300 |
17 Dec 2021 | USD | 9.85 | 9.97 | 9.85 | 9.9 | 9.9 | -0.08 (-0.80%) | 117,400 |
16 Dec 2021 | USD | 9.96 | 10.05 | 9.93 | 9.98 | 9.98 | -0.05 (-0.50%) | 121,600 |
15 Dec 2021 | USD | 9.97 | 10.03 | 9.88 | 10.03 | 10.03 | +0.01 (+0.10%) | 62,500 |
14 Dec 2021 | USD | 10.12 | 10.16 | 9.98 | 10.02 | 10.02 | -0.335 (-3.24%) | 151,500 |
13 Dec 2021 | USD | 10.15 | 10.38 | 10.13 | 10.355 | 10.355 | -0.365 (-3.40%) | 140,300 |
10 Dec 2021 | USD | 10.77 | 10.83 | 10.69 | 10.72 | 10.72 | -0.06 (-0.56%) | 89,300 |
9 Dec 2021 | USD | 10.87 | 10.89 | 10.66 | 10.78 | 10.78 | -0.78 (-6.75%) | 96,500 |
8 Dec 2021 | USD | 11.72 | 11.75 | 11.49 | 11.56 | 11.56 | -0.97 (-7.74%) | 111,029 |
7 Dec 2021 | USD | 12.55 | 12.62 | 12.53 | 12.53 | 12.53 | +0.13 (+1.05%) | 67,391 |
6 Dec 2021 | USD | 12.24 | 12.45 | 12.16 | 12.4 | 12.4 | +0.23 (+1.89%) | 69,797 |
3 Dec 2021 | USD | 12.32 | 12.34 | 12.08 | 12.17 | 12.17 | -0.16 (-1.30%) | 46,400 |
2 Dec 2021 | USD | 12.18 | 12.35 | 12.18 | 12.33 | 12.33 | +0.42 (+3.53%) | 78,800 |
1 Dec 2021 | USD | 12.14 | 12.24 | 11.91 | 11.91 | 11.91 | -0.22 (-1.81%) | 91,600 |
30 Nov 2021 | USD | 12.05 | 12.218 | 12.03 | 12.13 | 12.13 | +0.01 (+0.08%) | 136,700 |
29 Nov 2021 | USD | 12.14 | 12.16 | 12.01 | 12.12 | 12.12 | +0.1 (+0.83%) | 112,500 |
26 Nov 2021 | USD | 12.03 | 12.03 | 11.97 | 12.02 | 12.02 | -0.32 (-2.59%) | 28,200 |
24 Nov 2021 | USD | 12.22 | 12.34 | 12.22 | 12.34 | 12.34 | -0.06 (-0.48%) | 31,500 |
23 Nov 2021 | USD | 12.51 | 12.54 | 12.301 | 12.4 | 12.4 | -0.14 (-1.12%) | 63,800 |
22 Nov 2021 | USD | 12.383 | 12.615 | 12.383 | 12.54 | 12.54 | +0.04 (+0.32%) | 94,500 |
19 Nov 2021 | USD | 12.47 | 12.56 | 12.431 | 12.5 | 12.5 | -0.3 (-2.34%) | 33,800 |