Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.03 | 9.465 | 7.41 | 7.47 | 7.47 | -1.41 (-15.88%) | 191,300 |
4 Jan 2022 | USD | 8.89 | 9.192 | 8.6 | 8.88 | 8.88 | +0.4 (+4.72%) | 234,600 |
3 Jan 2022 | USD | 7.39 | 8.74 | 7.39 | 8.48 | 8.48 | +1.03 (+13.83%) | 241,800 |
31 Dec 2021 | USD | 7.63 | 7.81 | 7.4 | 7.45 | 7.45 | -0.06 (-0.80%) | 103,700 |
30 Dec 2021 | USD | 7.71 | 8.34 | 7.46 | 7.51 | 7.51 | -0.31 (-3.96%) | 456,000 |
29 Dec 2021 | USD | 7.61 | 7.85 | 7.57 | 7.82 | 7.82 | +0.1 (+1.30%) | 51,300 |
28 Dec 2021 | USD | 7.67 | 7.99 | 7.5 | 7.72 | 7.72 | +0.01 (+0.13%) | 44,700 |
27 Dec 2021 | USD | 7.8 | 7.864 | 7.58 | 7.71 | 7.71 | -0.1 (-1.28%) | 38,900 |
23 Dec 2021 | USD | 7.58 | 8.02 | 7.49 | 7.81 | 7.81 | +0.21 (+2.76%) | 55,600 |
22 Dec 2021 | USD | 7.74 | 8.04 | 7.161 | 7.6 | 7.6 | -0.25 (-3.18%) | 76,700 |
21 Dec 2021 | USD | 8.28 | 8.53 | 7.77 | 7.85 | 7.85 | -0.41 (-4.96%) | 102,800 |
20 Dec 2021 | USD | 7.03 | 8.68 | 7 | 8.26 | 8.26 | +1.04 (+14.40%) | 253,300 |
17 Dec 2021 | USD | 8 | 8.51 | 7.03 | 7.22 | 7.22 | -0.42 (-5.50%) | 1,599,300 |
16 Dec 2021 | USD | 8.31 | 8.52 | 7.37 | 7.64 | 7.64 | -0.65 (-7.84%) | 227,600 |
15 Dec 2021 | USD | 8.01 | 8.395 | 7.695 | 8.29 | 8.29 | +0.24 (+2.98%) | 202,300 |
14 Dec 2021 | USD | 8.81 | 8.88 | 7.93 | 8.05 | 8.05 | -0.85 (-9.55%) | 143,000 |
13 Dec 2021 | USD | 9.25 | 9.35 | 8.66 | 8.9 | 8.9 | -0.34 (-3.68%) | 65,000 |
10 Dec 2021 | USD | 9.33 | 9.5 | 8.981 | 9.24 | 9.24 | -0.03 (-0.32%) | 120,800 |
9 Dec 2021 | USD | 10.16 | 10.65 | 9.23 | 9.27 | 9.27 | -0.87 (-8.58%) | 121,700 |
8 Dec 2021 | USD | 10.59 | 10.98 | 10.07 | 10.14 | 10.14 | -0.57 (-5.32%) | 139,103 |
7 Dec 2021 | USD | 10.38 | 11.225 | 9.64 | 10.71 | 10.71 | +0.515 (+5.05%) | 109,600 |
6 Dec 2021 | USD | 9.8 | 10.88 | 9.505 | 10.195 | 10.195 | +0.395 (+4.03%) | 135,453 |
3 Dec 2021 | USD | 10.72 | 10.95 | 9.65 | 9.8 | 9.8 | -0.94 (-8.75%) | 87,000 |
2 Dec 2021 | USD | 11.6 | 11.99 | 10.66 | 10.74 | 10.74 | -0.99 (-8.44%) | 82,900 |
1 Dec 2021 | USD | 12.24 | 12.27 | 11.63 | 11.73 | 11.73 | -0.34 (-2.82%) | 101,700 |
30 Nov 2021 | USD | 11.81 | 12.19 | 11.57 | 12.07 | 12.07 | +0.05 (+0.42%) | 110,600 |
29 Nov 2021 | USD | 12.22 | 12.23 | 11.51 | 12.02 | 12.02 | +0.04 (+0.33%) | 130,400 |
26 Nov 2021 | USD | 11.91 | 12.1 | 11.01 | 11.98 | 11.98 | +0.08 (+0.67%) | 60,000 |
24 Nov 2021 | USD | 10.81 | 12.1 | 10.63 | 11.9 | 11.9 | +0.97 (+8.87%) | 114,000 |
23 Nov 2021 | USD | 11.35 | 11.65 | 10.61 | 10.93 | 10.93 | -0.53 (-4.62%) | 135,700 |