Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 9.79 | 9.8 | 9.76 | 9.76 | 9.76 | -0.03 (-0.31%) | 428,900 |
8 Dec 2021 | USD | 9.78 | 9.79 | 9.77 | 9.79 | 9.79 | +0.01 (+0.10%) | 650,778 |
7 Dec 2021 | USD | 9.76 | 9.79 | 9.75 | 9.78 | 9.78 | +0.01 (+0.10%) | 8,733 |
6 Dec 2021 | USD | 9.78 | 9.78 | 9.76 | 9.77 | 9.77 | -0.03 (-0.31%) | 599,681 |
3 Dec 2021 | USD | 9.81 | 9.81 | 9.76 | 9.8 | 9.8 | +0.02 (+0.20%) | 149,200 |
2 Dec 2021 | USD | 9.79 | 9.79 | 9.76 | 9.78 | 9.78 | +0.01 (+0.10%) | 56,200 |
1 Dec 2021 | USD | 9.79 | 9.8 | 9.76 | 9.77 | 9.77 | 0.0 (0.0%) | 297,000 |
30 Nov 2021 | USD | 9.79 | 9.8 | 9.77 | 9.77 | 9.77 | -0.02 (-0.20%) | 137,278 |
29 Nov 2021 | USD | 9.81 | 9.81 | 9.77 | 9.79 | 9.79 | +0.01 (+0.10%) | 542,992 |
26 Nov 2021 | USD | 9.8 | 9.81 | 9.78 | 9.78 | 9.78 | -0.03 (-0.31%) | 52,700 |
24 Nov 2021 | USD | 9.82 | 9.84 | 9.81 | 9.81 | 9.81 | -0.02 (-0.20%) | 7,500 |
23 Nov 2021 | USD | 9.81 | 9.88 | 9.8 | 9.83 | 9.83 | +0.01 (+0.10%) | 1,458,300 |
22 Nov 2021 | USD | 9.8 | 9.828 | 9.8 | 9.82 | 9.82 | +0.01 (+0.10%) | 338,300 |
19 Nov 2021 | USD | 9.835 | 9.84 | 9.76 | 9.81 | 9.81 | -0.04 (-0.41%) | 638,500 |
18 Nov 2021 | USD | 9.82 | 9.86 | 9.82 | 9.85 | 9.85 | +0.03 (+0.31%) | 728,500 |
17 Nov 2021 | USD | 9.81 | 9.85 | 9.81 | 9.82 | 9.82 | -0.01 (-0.10%) | 1,077,900 |
16 Nov 2021 | USD | 9.79 | 9.83 | 9.78 | 9.83 | 9.83 | +0.02 (+0.20%) | 365,300 |
15 Nov 2021 | USD | 9.8 | 9.811 | 9.79 | 9.81 | 9.81 | +0.01 (+0.10%) | 196,000 |
12 Nov 2021 | USD | 9.801 | 9.82 | 9.785 | 9.8 | 9.8 | -0.02 (-0.20%) | 5,712,200 |
11 Nov 2021 | USD | 9.8 | 9.82 | 9.75 | 9.82 | 9.82 | +0.01 (+0.10%) | 5,001,500 |
10 Nov 2021 | USD | 9.8 | 9.81 | 9.8 | 9.81 | 9.81 | +0.01 (+0.10%) | 112,500 |
9 Nov 2021 | USD | 9.79 | 9.81 | 9.78 | 9.8 | 9.8 | +0.02 (+0.20%) | 242,600 |
8 Nov 2021 | USD | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | 0.0 (0.0%) | 322,600 |
5 Nov 2021 | USD | 9.8 | 9.8 | 9.77 | 9.78 | 9.78 | -0.01 (-0.10%) | 248,100 |
4 Nov 2021 | USD | 9.782 | 9.8 | 9.78 | 9.79 | 9.79 | -0.01 (-0.10%) | 39,000 |
3 Nov 2021 | USD | 9.77 | 9.81 | 9.77 | 9.8 | 9.8 | +0.02 (+0.20%) | 204,500 |
2 Nov 2021 | USD | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | -0.02 (-0.20%) | 234,400 |
1 Nov 2021 | USD | 9.79 | 9.82 | 9.79 | 9.8 | 9.8 | +0.01 (+0.10%) | 96,300 |
29 Oct 2021 | USD | 9.78 | 9.8 | 9.77 | 9.79 | 9.79 | -0.02 (-0.20%) | 168,900 |
28 Oct 2021 | USD | 9.82 | 9.82 | 9.8 | 9.81 | 9.81 | 0.0 (0.0%) | 11,500 |