Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 9.26 | 9.26 | 8.84 | 8.98 | 8.98 | -0.07 (-0.77%) | 264,400 |
28 Dec 2021 | USD | 9.2 | 9.279 | 8.85 | 9.05 | 9.05 | -0.24 (-2.58%) | 110,700 |
27 Dec 2021 | USD | 9.36 | 9.435 | 9 | 9.29 | 9.29 | +0.14 (+1.53%) | 92,300 |
23 Dec 2021 | USD | 9.07 | 9.63 | 9.07 | 9.15 | 9.15 | -0.07 (-0.76%) | 94,600 |
22 Dec 2021 | USD | 9.39 | 9.46 | 8.96 | 9.22 | 9.22 | -0.28 (-2.95%) | 67,200 |
21 Dec 2021 | USD | 9.5 | 9.73 | 9.38 | 9.5 | 9.5 | -0.16 (-1.66%) | 66,100 |
20 Dec 2021 | USD | 9.43 | 9.825 | 9.41 | 9.66 | 9.66 | 0.0 (0.0%) | 83,400 |
17 Dec 2021 | USD | 9.78 | 9.78 | 9.26 | 9.66 | 9.66 | +0.1 (+1.05%) | 43,100 |
16 Dec 2021 | USD | 11.99 | 12.63 | 9.42 | 9.56 | 9.56 | -0.44 (-4.40%) | 309,300 |
15 Dec 2021 | USD | 9.62 | 10.17 | 9.46 | 10 | 10 | +0.2 (+2.04%) | 107,200 |
14 Dec 2021 | USD | 9.99 | 10.61 | 8.85 | 9.8 | 9.8 | -0.16 (-1.61%) | 5,016,900 |
13 Dec 2021 | USD | 9.78 | 10.052 | 9.78 | 9.96 | 9.96 | +0.16 (+1.63%) | 915,100 |
10 Dec 2021 | USD | 9.86 | 9.89 | 9.79 | 9.8 | 9.8 | -0.03 (-0.31%) | 8,300 |
9 Dec 2021 | USD | 9.91 | 9.93 | 9.65 | 9.83 | 9.83 | -0.15 (-1.50%) | 62,700 |
8 Dec 2021 | USD | 9.96 | 9.99 | 9.96 | 9.98 | 9.98 | +0.01 (+0.10%) | 221,100 |
7 Dec 2021 | USD | 9.98 | 9.99 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 815,000 |
6 Dec 2021 | USD | 10 | 10 | 9.97 | 9.98 | 9.98 | -0.01 (-0.10%) | 63,300 |
3 Dec 2021 | USD | 10.01 | 10.01 | 9.96 | 9.99 | 9.99 | +0.02 (+0.20%) | 788,000 |
2 Dec 2021 | USD | 9.99 | 10 | 9.97 | 9.97 | 9.97 | -0.002 (-0.02%) | 204,800 |
1 Dec 2021 | USD | 9.97 | 9.99 | 9.97 | 9.972 | 9.972 | +0.002 (+0.02%) | 7,500 |
30 Nov 2021 | USD | 9.96 | 9.99 | 9.96 | 9.97 | 9.97 | +0.01 (+0.10%) | 80,800 |
29 Nov 2021 | USD | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | -0.05 (-0.50%) | 337,200 |
26 Nov 2021 | USD | 10.04 | 10.05 | 9.98 | 10.01 | 10.01 | 0.0 (0.0%) | 166,100 |
24 Nov 2021 | USD | 10 | 10.12 | 10 | 10.01 | 10.01 | -0.01 (-0.10%) | 525,200 |
23 Nov 2021 | USD | 10.07 | 10.13 | 10.01 | 10.02 | 10.02 | -0.03 (-0.30%) | 233,000 |
22 Nov 2021 | USD | 10.14 | 10.17 | 10.02 | 10.05 | 10.05 | -0.02 (-0.20%) | 348,100 |
19 Nov 2021 | USD | 10.1 | 10.115 | 10.07 | 10.07 | 10.07 | -0.02 (-0.20%) | 30,200 |
18 Nov 2021 | USD | 10.12 | 10.143 | 10.06 | 10.09 | 10.09 | -0.06 (-0.59%) | 68,400 |
17 Nov 2021 | USD | 10.06 | 10.19 | 10.06 | 10.15 | 10.15 | +0.06 (+0.59%) | 8,100 |
16 Nov 2021 | USD | 10.08 | 10.09 | 10 | 10.09 | 10.09 | +0.08 (+0.80%) | 143,700 |