Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 10 | 10.85 | 10 | 10.3 | 10.3 | -0.16 (-1.53%) | 99,700 |
9 Feb 2022 | USD | 10.75 | 10.75 | 10.16 | 10.46 | 10.46 | +0.03 (+0.29%) | 103,200 |
8 Feb 2022 | USD | 10.41 | 10.9 | 9.87 | 10.43 | 10.43 | +0.02 (+0.19%) | 185,400 |
7 Feb 2022 | USD | 9.3 | 10.69 | 9.005 | 10.41 | 10.41 | +1.08 (+11.58%) | 634,400 |
4 Feb 2022 | USD | 8.81 | 9.661 | 8.65 | 9.33 | 9.33 | +0.45 (+5.07%) | 91,300 |
3 Feb 2022 | USD | 9.19 | 9.5 | 8.8 | 8.88 | 8.88 | -0.72 (-7.50%) | 98,800 |
2 Feb 2022 | USD | 9.74 | 9.745 | 8.86 | 9.6 | 9.6 | -0.15 (-1.54%) | 113,900 |
1 Feb 2022 | USD | 9.5 | 9.88 | 9.1 | 9.75 | 9.75 | +0.32 (+3.39%) | 155,500 |
31 Jan 2022 | USD | 8.72 | 9.472 | 8.66 | 9.43 | 9.43 | +0.78 (+9.02%) | 141,500 |
28 Jan 2022 | USD | 8.26 | 8.67 | 7.92 | 8.65 | 8.65 | +0.39 (+4.72%) | 105,500 |
27 Jan 2022 | USD | 8.96 | 9.49 | 8.06 | 8.26 | 8.26 | -0.36 (-4.18%) | 323,400 |
26 Jan 2022 | USD | 9.71 | 9.71 | 8.564 | 8.62 | 8.62 | -0.68 (-7.31%) | 147,600 |
25 Jan 2022 | USD | 9.59 | 9.9 | 9.03 | 9.3 | 9.3 | -1.05 (-10.14%) | 239,214 |
24 Jan 2022 | USD | 10.81 | 10.96 | 8.37 | 10.35 | 10.35 | -1.14 (-9.92%) | 658,552 |
21 Jan 2022 | USD | 10.95 | 11.65 | 10.05 | 11.49 | 11.49 | +0.47 (+4.26%) | 655,000 |
20 Jan 2022 | USD | 10.79 | 11.1 | 10.45 | 11.02 | 11.02 | +0.62 (+5.96%) | 532,900 |
19 Jan 2022 | USD | 9.55 | 10.44 | 9.18 | 10.4 | 10.4 | +1.17 (+12.68%) | 727,200 |
18 Jan 2022 | USD | 8.5 | 9.3 | 8.32 | 9.23 | 9.23 | +0.53 (+6.09%) | 245,300 |
14 Jan 2022 | USD | 7.65 | 8.86 | 7.62 | 8.7 | 8.7 | +0.91 (+11.68%) | 164,600 |
13 Jan 2022 | USD | 8.49 | 8.667 | 7.56 | 7.79 | 7.79 | -0.71 (-8.35%) | 296,000 |
12 Jan 2022 | USD | 8.82 | 9 | 8.5 | 8.5 | 8.5 | -0.22 (-2.52%) | 150,300 |
11 Jan 2022 | USD | 9.06 | 9.25 | 8.6 | 8.72 | 8.72 | -0.41 (-4.49%) | 223,600 |
10 Jan 2022 | USD | 9.04 | 9.196 | 8.33 | 9.13 | 9.13 | -0.07 (-0.76%) | 166,000 |
7 Jan 2022 | USD | 9.32 | 9.55 | 9.054 | 9.2 | 9.2 | -0.11 (-1.18%) | 66,600 |
6 Jan 2022 | USD | 9.31 | 9.765 | 9.05 | 9.31 | 9.31 | -0.11 (-1.17%) | 95,000 |
5 Jan 2022 | USD | 10.21 | 10.6 | 9.4 | 9.42 | 9.42 | -1.11 (-10.54%) | 204,600 |
4 Jan 2022 | USD | 10.78 | 10.915 | 9.74 | 10.53 | 10.53 | -0.16 (-1.50%) | 267,200 |
3 Jan 2022 | USD | 10.12 | 10.83 | 10.03 | 10.69 | 10.69 | +0.83 (+8.42%) | 197,300 |
31 Dec 2021 | USD | 10.06 | 10.25 | 9.7 | 9.86 | 9.86 | -0.26 (-2.57%) | 108,700 |
30 Dec 2021 | USD | 9.82 | 10.49 | 9.81 | 10.12 | 10.12 | +0.26 (+2.64%) | 108,700 |