Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 11.05 | 11.05 | 9.84 | 10.25 | 230,625 | -0.76 (-6.90%) | 56,800 |
4 Jan 2022 | USD | 11 | 11.63 | 10.76 | 11.01 | 247,725 | +0.01 (+0.09%) | 152,800 |
3 Jan 2022 | USD | 10.81 | 11 | 10.47 | 11 | 247,500 | +0.2 (+1.85%) | 51,200 |
31 Dec 2021 | USD | 10.8 | 10.97 | 10.44 | 10.8 | 243,000 | +0.02 (+0.19%) | 43,800 |
30 Dec 2021 | USD | 9.75 | 10.98 | 9.45 | 10.78 | 242,550 | +1.16 (+12.06%) | 100,700 |
29 Dec 2021 | USD | 8.97 | 9.68 | 8.859 | 9.62 | 216,450 | +0.51 (+5.60%) | 61,700 |
28 Dec 2021 | USD | 9.39 | 9.464 | 8.81 | 9.11 | 204,975 | -0.21 (-2.25%) | 83,500 |
27 Dec 2021 | USD | 8.52 | 9.66 | 8.51 | 9.32 | 209,700 | +0.78 (+9.13%) | 137,200 |
23 Dec 2021 | USD | 8.64 | 8.744 | 8.3 | 8.54 | 192,150 | -0.33 (-3.72%) | 93,300 |
22 Dec 2021 | USD | 9.02 | 9.11 | 8.6 | 8.87 | 199,575 | -0.21 (-2.31%) | 67,000 |
21 Dec 2021 | USD | 7.48 | 9.16 | 7.36 | 9.08 | 204,300 | +1.45 (+19.00%) | 159,100 |
20 Dec 2021 | USD | 7.96 | 8.18 | 7.16 | 7.63 | 171,675 | -0.33 (-4.15%) | 258,100 |
17 Dec 2021 | USD | 8.49 | 8.62 | 7.96 | 7.96 | 179,100 | -0.78 (-8.92%) | 282,400 |
16 Dec 2021 | USD | 10.19 | 10.19 | 8.35 | 8.74 | 196,650 | -1.41 (-13.89%) | 187,900 |
15 Dec 2021 | USD | 9.42 | 10.247 | 8.05 | 10.15 | 228,375 | +0.58 (+6.06%) | 348,900 |
14 Dec 2021 | USD | 9.3 | 9.7 | 9.13 | 9.57 | 215,325 | +0.13 (+1.38%) | 130,200 |
13 Dec 2021 | USD | 11.3 | 11.99 | 9.3 | 9.44 | 212,400 | -1.98 (-17.34%) | 252,800 |
10 Dec 2021 | USD | 10.9 | 11.52 | 10.75 | 11.42 | 256,950 | +0.73 (+6.83%) | 81,400 |
9 Dec 2021 | USD | 11.82 | 12.052 | 10.6 | 10.69 | 240,525 | -1.27 (-10.62%) | 144,100 |
8 Dec 2021 | USD | 12.12 | 12.39 | 11.25 | 11.96 | 269,100 | +0.04 (+0.34%) | 103,132 |
7 Dec 2021 | USD | 12.27 | 12.6237 | 11.53 | 11.92 | 268,200 | -0.29 (-2.38%) | 108,740 |
6 Dec 2021 | USD | 14 | 14 | 11.88 | 12.21 | 274,725 | -1.05 (-7.92%) | 179,647 |
3 Dec 2021 | USD | 14.25 | 14.464 | 12.96 | 13.26 | 298,350 | -1.29 (-8.87%) | 91,500 |
2 Dec 2021 | USD | 14.68 | 14.815 | 12.9 | 14.55 | 327,375 | +0.07 (+0.48%) | 170,900 |
1 Dec 2021 | USD | 15.8 | 16 | 14.2 | 14.48 | 325,800 | -1.22 (-7.77%) | 134,600 |
30 Nov 2021 | USD | 15.76 | 16 | 14.12 | 15.7 | 353,250 | -0.33 (-2.06%) | 153,000 |
29 Nov 2021 | USD | 16.2 | 16.44 | 15.25 | 16.03 | 360,675 | +0.28 (+1.78%) | 133,200 |
26 Nov 2021 | USD | 14.65 | 15.95 | 14.18 | 15.75 | 354,375 | +0.43 (+2.81%) | 67,200 |
24 Nov 2021 | USD | 15.12 | 15.48 | 14.76 | 15.32 | 344,700 | +0.32 (+2.13%) | 111,400 |
23 Nov 2021 | USD | 16.27 | 16.93 | 14.65 | 15 | 337,500 | -1.43 (-8.70%) | 202,600 |