Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 9.75 | 9.75 | 9.34 | 9.37 | 9.37 | -0.26 (-2.70%) | 46,400 |
16 Dec 2021 | USD | 9.55 | 10.05 | 9.47 | 9.63 | 9.63 | -0.23 (-2.33%) | 10,900 |
15 Dec 2021 | USD | 9.44 | 9.87 | 9.36 | 9.86 | 9.86 | +0.12 (+1.23%) | 16,600 |
14 Dec 2021 | USD | 9.74 | 9.82 | 9.37 | 9.74 | 9.74 | +0.25 (+2.63%) | 13,400 |
13 Dec 2021 | USD | 9.84 | 9.92 | 9.49 | 9.49 | 9.49 | -0.1 (-1.04%) | 14,600 |
10 Dec 2021 | USD | 9.67 | 10.07 | 9.59 | 9.59 | 9.59 | -0.25 (-2.54%) | 24,200 |
9 Dec 2021 | USD | 9.67 | 9.92 | 9.59 | 9.84 | 9.84 | -0.24 (-2.38%) | 9,700 |
8 Dec 2021 | USD | 10 | 10.08 | 9.68 | 10.08 | 10.08 | -0.04 (-0.40%) | 6,880 |
7 Dec 2021 | USD | 10.2 | 10.2 | 9.75 | 10.12 | 10.12 | +0.15 (+1.50%) | 9,544 |
6 Dec 2021 | USD | 10.2 | 10.2 | 9.6 | 9.97 | 9.97 | -0.11 (-1.09%) | 10,641 |
3 Dec 2021 | USD | 10.08 | 10.16 | 9.865 | 10.08 | 10.08 | +0.31 (+3.17%) | 345,100 |
2 Dec 2021 | USD | 9.88 | 9.88 | 9.49 | 9.77 | 9.77 | -0.01 (-0.10%) | 909,200 |
1 Dec 2021 | USD | 9.61 | 9.81 | 9.46 | 9.78 | 9.78 | +0.08 (+0.82%) | 20,600 |
30 Nov 2021 | USD | 9.65 | 9.73 | 9.21 | 9.7 | 9.7 | +0.03 (+0.31%) | 9,100 |
29 Nov 2021 | USD | 9.84 | 9.92 | 9.59 | 9.67 | 9.67 | -0.33 (-3.30%) | 3,900 |
26 Nov 2021 | USD | 10.04 | 10.12 | 10 | 10 | 10 | +0.08 (+0.81%) | 1,600 |
24 Nov 2021 | USD | 9.89 | 9.92 | 9.59 | 9.92 | 9.92 | +0.27 (+2.80%) | 10,200 |
23 Nov 2021 | USD | 10.09 | 10.09 | 9.6 | 9.65 | 9.65 | -0.36 (-3.60%) | 19,000 |
22 Nov 2021 | USD | 10.06 | 10.06 | 9.67 | 10.01 | 10.01 | -0.03 (-0.30%) | 10,600 |
19 Nov 2021 | USD | 9.8 | 10.25 | 9.72 | 10.04 | 10.04 | +0.35 (+3.61%) | 8,900 |
18 Nov 2021 | USD | 9.91 | 9.99 | 9.68 | 9.69 | 9.69 | -0.28 (-2.81%) | 4,100 |
17 Nov 2021 | USD | 9.94 | 10.02 | 9.761 | 9.97 | 9.97 | +0.05 (+0.50%) | 9,400 |
16 Nov 2021 | USD | 10.09 | 10.17 | 9.84 | 9.92 | 9.92 | -0.17 (-1.68%) | 10,900 |
15 Nov 2021 | USD | 10.15 | 10.25 | 10.09 | 10.09 | 10.09 | +0.09 (+0.90%) | 3,100 |
12 Nov 2021 | USD | 10.16 | 10.24 | 10 | 10 | 10 | -0.39 (-3.75%) | 4,100 |
11 Nov 2021 | USD | 10.31 | 10.39 | 10.03 | 10.39 | 10.39 | +0.21 (+2.06%) | 4,800 |
10 Nov 2021 | USD | 10.08 | 10.3 | 10.065 | 10.18 | 10.18 | +0.18 (+1.80%) | 2,800 |
9 Nov 2021 | USD | 10.08 | 10.21 | 10 | 10 | 10 | -0.395 (-3.80%) | 3,600 |
8 Nov 2021 | USD | 10.71 | 10.71 | 10.22 | 10.395 | 10.395 | +0.125 (+1.22%) | 5,000 |
5 Nov 2021 | USD | 10.31 | 10.31 | 10.27 | 10.27 | 10.27 | -0.45 (-4.20%) | 1,000 |