Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 8.46 | 8.775 | 8.427 | 8.73 | 104.76 | +0.17 (+1.99%) | 163,900 |
22 Dec 2021 | USD | 8.61 | 8.65 | 8.29 | 8.56 | 102.72 | -0.11 (-1.27%) | 351,200 |
21 Dec 2021 | USD | 8.87 | 9.31 | 8.39 | 8.67 | 104.04 | -0.07 (-0.80%) | 388,700 |
20 Dec 2021 | USD | 8.46 | 8.88 | 8.265 | 8.74 | 104.88 | +0.1 (+1.16%) | 431,600 |
17 Dec 2021 | USD | 9.18 | 9.27 | 8.59 | 8.64 | 103.68 | -0.3 (-3.36%) | 1,804,400 |
16 Dec 2021 | USD | 9.65 | 9.88 | 8.89 | 8.94 | 107.28 | -0.73 (-7.55%) | 371,900 |
15 Dec 2021 | USD | 9.9 | 9.9 | 9.28 | 9.67 | 116.04 | -0.18 (-1.83%) | 401,100 |
14 Dec 2021 | USD | 9.81 | 10.057 | 9.6 | 9.85 | 118.2 | -0.06 (-0.61%) | 213,700 |
13 Dec 2021 | USD | 10.85 | 10.9 | 9.9 | 9.91 | 118.92 | -0.94 (-8.66%) | 302,300 |
10 Dec 2021 | USD | 11.2 | 11.25 | 10.72 | 10.85 | 130.2 | -0.28 (-2.52%) | 200,700 |
9 Dec 2021 | USD | 11.53 | 11.75 | 11.13 | 11.13 | 133.56 | -0.47 (-4.05%) | 132,600 |
8 Dec 2021 | USD | 11.69 | 12.26 | 11.5 | 11.6 | 139.2 | 0.0 (0.0%) | 214,982 |
7 Dec 2021 | USD | 11.24 | 11.71 | 11.11 | 11.6 | 139.2 | +0.6 (+5.45%) | 212,111 |
6 Dec 2021 | USD | 10.81 | 11.3 | 10.65 | 11 | 132 | +0.1 (+0.92%) | 199,468 |
3 Dec 2021 | USD | 11.75 | 11.83 | 10.65 | 10.9 | 130.8 | -0.62 (-5.38%) | 267,100 |
2 Dec 2021 | USD | 11.39 | 11.629 | 11.32 | 11.52 | 138.24 | -0.05 (-0.43%) | 264,700 |
1 Dec 2021 | USD | 12.14 | 12.14 | 11.51 | 11.57 | 138.84 | -0.28 (-2.36%) | 157,800 |
30 Nov 2021 | USD | 12.36 | 12.367 | 11.72 | 11.85 | 142.2 | -0.64 (-5.12%) | 240,600 |
29 Nov 2021 | USD | 12.84 | 12.9 | 12.42 | 12.49 | 149.88 | -0.13 (-1.03%) | 331,200 |
26 Nov 2021 | USD | 13.22 | 13.22 | 12.51 | 12.62 | 151.44 | -0.61 (-4.61%) | 126,300 |
24 Nov 2021 | USD | 12.56 | 13.4 | 12.45 | 13.23 | 158.76 | +0.5 (+3.93%) | 132,500 |
23 Nov 2021 | USD | 13.41 | 13.56 | 12.495 | 12.73 | 152.76 | -0.72 (-5.35%) | 304,300 |
22 Nov 2021 | USD | 13.9 | 14.16 | 13.4 | 13.45 | 161.4 | -0.28 (-2.04%) | 180,500 |
19 Nov 2021 | USD | 14.17 | 14.295 | 13.22 | 13.73 | 164.76 | -0.69 (-4.79%) | 319,200 |
18 Nov 2021 | USD | 14.61 | 14.952 | 14.42 | 14.42 | 173.04 | -0.34 (-2.30%) | 230,200 |
17 Nov 2021 | USD | 14.87 | 15.07 | 14.6 | 14.76 | 177.12 | -0.43 (-2.83%) | 579,900 |
16 Nov 2021 | USD | 13.85 | 15.23 | 13.603 | 15.19 | 182.28 | +0.92 (+6.45%) | 590,900 |
15 Nov 2021 | USD | 13 | 14.37 | 12.99 | 14.27 | 171.24 | +1.54 (+12.10%) | 411,800 |
12 Nov 2021 | USD | 12.45 | 12.94 | 12.41 | 12.73 | 152.76 | +0.32 (+2.58%) | 288,300 |
11 Nov 2021 | USD | 11.97 | 12.42 | 11.78 | 12.41 | 148.92 | +0.56 (+4.73%) | 352,100 |