Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 9.59 | 10.09 | 9.37 | 9.4 | 9.4 | -0.27 (-2.79%) | 1,625,700 |
8 Dec 2021 | USD | 9.04 | 9.817 | 9.02 | 9.67 | 9.67 | +0.53 (+5.80%) | 1,559,200 |
7 Dec 2021 | USD | 9.48 | 9.5 | 9.06 | 9.14 | 9.14 | -0.23 (-2.45%) | 1,978,774 |
6 Dec 2021 | USD | 8.22 | 9.55 | 7.88 | 9.37 | 9.37 | +1.25 (+15.39%) | 3,257,032 |
3 Dec 2021 | USD | 8.9 | 8.98 | 7.79 | 8.12 | 8.12 | -0.78 (-8.76%) | 2,373,300 |
2 Dec 2021 | USD | 9.32 | 9.5 | 8.85 | 8.9 | 8.9 | -0.45 (-4.81%) | 1,678,500 |
1 Dec 2021 | USD | 10.2 | 10.25 | 9.3 | 9.35 | 9.35 | -0.64 (-6.41%) | 1,665,800 |
30 Nov 2021 | USD | 10 | 10.44 | 9.67 | 9.99 | 9.99 | -0.35 (-3.38%) | 3,543,100 |
29 Nov 2021 | USD | 10.15 | 10.42 | 9.91 | 10.34 | 10.34 | +0.4 (+4.02%) | 1,319,400 |
26 Nov 2021 | USD | 9.73 | 10.21 | 9.7 | 9.94 | 9.94 | -0.31 (-3.02%) | 994,700 |
24 Nov 2021 | USD | 10 | 10.27 | 9.85 | 10.25 | 10.25 | +0.02 (+0.20%) | 1,298,200 |
23 Nov 2021 | USD | 10.57 | 10.85 | 9.91 | 10.23 | 10.23 | -0.42 (-3.94%) | 1,976,000 |
22 Nov 2021 | USD | 11 | 11.42 | 10.54 | 10.65 | 10.65 | -0.31 (-2.83%) | 2,885,800 |
19 Nov 2021 | USD | 11 | 11.295 | 10.79 | 10.96 | 10.96 | -0.12 (-1.08%) | 2,129,000 |
18 Nov 2021 | USD | 11.675 | 11.675 | 10.64 | 11.08 | 11.08 | -0.72 (-6.10%) | 3,319,600 |
17 Nov 2021 | USD | 11.82 | 12.33 | 11.52 | 11.8 | 11.8 | +0.13 (+1.11%) | 3,628,000 |
16 Nov 2021 | USD | 11.74 | 12.01 | 11 | 11.67 | 11.67 | -0.43 (-3.55%) | 2,773,700 |
15 Nov 2021 | USD | 12.86 | 12.98 | 11.75 | 12.1 | 12.1 | -0.61 (-4.80%) | 5,121,200 |
12 Nov 2021 | USD | 11.96 | 12.84 | 11.7 | 12.71 | 12.71 | +1.51 (+13.48%) | 7,903,500 |
11 Nov 2021 | USD | 10.01 | 11.335 | 9.57 | 11.2 | 11.2 | +0.87 (+8.42%) | 5,442,100 |
10 Nov 2021 | USD | 10.91 | 11.326 | 10.21 | 10.33 | 10.33 | -1.03 (-9.07%) | 3,903,500 |
9 Nov 2021 | USD | 12.21 | 12.69 | 10.96 | 11.36 | 11.36 | +0.14 (+1.25%) | 6,077,000 |
8 Nov 2021 | USD | 11.15 | 11.49 | 10.06 | 11.22 | 11.22 | +1.8 (+19.11%) | 11,120,300 |
5 Nov 2021 | USD | 9.2 | 9.789 | 9.2 | 9.42 | 9.42 | +0.24 (+2.61%) | 2,153,400 |
4 Nov 2021 | USD | 9.36 | 9.49 | 9.12 | 9.18 | 9.18 | -0.08 (-0.86%) | 1,115,800 |
3 Nov 2021 | USD | 9.32 | 9.74 | 9.044 | 9.26 | 9.26 | -0.28 (-2.94%) | 1,739,700 |
2 Nov 2021 | USD | 9.98 | 9.99 | 9.06 | 9.54 | 9.54 | -0.08 (-0.83%) | 3,592,100 |
1 Nov 2021 | USD | 9.025 | 9.77 | 8.7 | 9.62 | 9.62 | +1.48 (+18.18%) | 8,115,400 |
29 Oct 2021 | USD | 7.705 | 8.19 | 7.52 | 8.14 | 8.14 | +0.74 (+10%) | 4,086,700 |
28 Oct 2021 | USD | 7.16 | 8.3 | 7.01 | 7.4 | 7.4 | +0.45 (+6.47%) | 8,003,200 |