Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 8.78 | 8.945 | 8.74 | 8.85 | 8.85 | +0.04 (+0.45%) | 944,400 |
29 Dec 2021 | USD | 8.84 | 8.84 | 8.73 | 8.81 | 8.81 | -0.02 (-0.23%) | 1,107,300 |
28 Dec 2021 | USD | 8.78 | 8.89 | 8.75 | 8.83 | 8.83 | -0.01 (-0.11%) | 897,600 |
27 Dec 2021 | USD | 8.92 | 9.065 | 8.79 | 8.84 | 8.84 | -0.05 (-0.56%) | 772,900 |
23 Dec 2021 | USD | 8.95 | 9.06 | 8.81 | 8.89 | 8.89 | -0.04 (-0.45%) | 1,104,800 |
22 Dec 2021 | USD | 9.05 | 9.1 | 8.85 | 8.93 | 8.93 | -0.07 (-0.78%) | 1,608,300 |
21 Dec 2021 | USD | 8.79 | 9.06 | 8.62 | 9 | 9 | +0.3 (+3.45%) | 2,805,500 |
20 Dec 2021 | USD | 8.53 | 8.76 | 8.38 | 8.7 | 8.7 | +0.07 (+0.81%) | 2,576,400 |
17 Dec 2021 | USD | 8.85 | 9.01 | 8.6 | 8.63 | 8.63 | -0.26 (-2.92%) | 6,105,600 |
16 Dec 2021 | USD | 9.06 | 9.22 | 8.82 | 8.89 | 8.89 | -0.17 (-1.88%) | 1,394,800 |
15 Dec 2021 | USD | 9.05 | 9.18 | 8.86 | 9.06 | 9.06 | -0.01 (-0.11%) | 1,200,100 |
14 Dec 2021 | USD | 9.15 | 9.27 | 9.05 | 9.07 | 9.07 | -0.18 (-1.95%) | 750,200 |
13 Dec 2021 | USD | 9.38 | 9.455 | 9.17 | 9.25 | 9.25 | -0.16 (-1.70%) | 575,500 |
10 Dec 2021 | USD | 9.34 | 9.49 | 9.28 | 9.41 | 9.41 | +0.08 (+0.86%) | 1,110,200 |
9 Dec 2021 | USD | 9.42 | 9.52 | 9.3 | 9.33 | 9.33 | -0.17 (-1.79%) | 391,700 |
8 Dec 2021 | USD | 9.6 | 9.64 | 9.465 | 9.5 | 9.5 | -0.1 (-1.04%) | 414,779 |
7 Dec 2021 | USD | 9.7 | 9.76 | 9.57 | 9.6 | 9.6 | -0.05 (-0.52%) | 1,202,506 |
6 Dec 2021 | USD | 9.4 | 9.71 | 9.39 | 9.65 | 9.65 | +0.23 (+2.44%) | 1,524,603 |
3 Dec 2021 | USD | 9.32 | 9.52 | 9.235 | 9.42 | 9.42 | +0.1 (+1.07%) | 682,200 |
2 Dec 2021 | USD | 9.23 | 9.34 | 9.13 | 9.32 | 9.32 | +0.24 (+2.64%) | 417,300 |
1 Dec 2021 | USD | 9.35 | 9.47 | 9.06 | 9.08 | 9.08 | -0.27 (-2.89%) | 783,500 |
30 Nov 2021 | USD | 9.61 | 9.67 | 9.335 | 9.35 | 9.35 | -0.32 (-3.31%) | 822,100 |
29 Nov 2021 | USD | 9.61 | 9.92 | 9.56 | 9.67 | 9.67 | +0.06 (+0.62%) | 904,500 |
26 Nov 2021 | USD | 9.43 | 9.72 | 9.43 | 9.61 | 9.61 | +0.04 (+0.42%) | 470,400 |
24 Nov 2021 | USD | 9.45 | 9.66 | 9.38 | 9.57 | 9.57 | +0.07 (+0.74%) | 909,400 |
23 Nov 2021 | USD | 9.87 | 9.94 | 9.485 | 9.5 | 9.5 | -0.37 (-3.75%) | 673,238 |
22 Nov 2021 | USD | 9.73 | 9.955 | 9.71 | 9.87 | 9.87 | +0.27 (+2.81%) | 1,619,309 |
19 Nov 2021 | USD | 9.63 | 9.66 | 9.473 | 9.6 | 9.6 | 0.0 (0.0%) | 639,800 |
18 Nov 2021 | USD | 9.66 | 9.68 | 9.46 | 9.6 | 9.6 | -0.08 (-0.83%) | 588,200 |
17 Nov 2021 | USD | 9.73 | 9.875 | 9.65 | 9.68 | 9.68 | -0.04 (-0.41%) | 620,800 |