Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 9.37 | 9.56 | 9.345 | 9.52 | 9.52 | +0.18 (+1.93%) | 1,055,700 |
22 Dec 2021 | USD | 9.35 | 9.38 | 9.28 | 9.34 | 9.34 | -0.02 (-0.21%) | 1,104,600 |
21 Dec 2021 | USD | 9.16 | 9.36 | 9.1 | 9.36 | 9.36 | +0.31 (+3.43%) | 1,387,900 |
20 Dec 2021 | USD | 9.19 | 9.29 | 8.85 | 9.05 | 9.05 | -0.28 (-3.00%) | 2,266,200 |
17 Dec 2021 | USD | 9.39 | 9.39 | 9.18 | 9.33 | 9.33 | -0.01 (-0.11%) | 3,904,200 |
16 Dec 2021 | USD | 9.52 | 9.57 | 9.29 | 9.34 | 9.34 | -0.12 (-1.27%) | 1,248,000 |
15 Dec 2021 | USD | 9.36 | 9.46 | 9.23 | 9.46 | 9.46 | +0.12 (+1.28%) | 1,471,900 |
14 Dec 2021 | USD | 9.6 | 9.629 | 9.31 | 9.34 | 9.34 | -0.24 (-2.51%) | 1,327,400 |
13 Dec 2021 | USD | 9.4 | 9.665 | 9.34 | 9.58 | 9.58 | +0.2 (+2.13%) | 1,350,100 |
10 Dec 2021 | USD | 9.52 | 9.535 | 9.35 | 9.38 | 9.38 | -0.11 (-1.16%) | 1,001,300 |
9 Dec 2021 | USD | 9.58 | 9.58 | 9.45 | 9.49 | 9.49 | -0.09 (-0.94%) | 691,900 |
8 Dec 2021 | USD | 9.47 | 9.63 | 9.44 | 9.58 | 9.58 | +0.13 (+1.38%) | 1,090,100 |
7 Dec 2021 | USD | 9.47 | 9.5 | 9.32 | 9.45 | 9.45 | +0.11 (+1.18%) | 1,195,100 |
6 Dec 2021 | USD | 9.1 | 9.35 | 9.08 | 9.34 | 9.34 | +0.31 (+3.43%) | 1,287,800 |
3 Dec 2021 | USD | 9.15 | 9.17 | 8.99 | 9.03 | 9.03 | -0.09 (-0.99%) | 841,400 |
2 Dec 2021 | USD | 9.01 | 9.16 | 8.95 | 9.12 | 9.12 | +0.13 (+1.45%) | 1,253,200 |
1 Dec 2021 | USD | 9.14 | 9.31 | 8.98 | 8.99 | 8.99 | -0.01 (-0.11%) | 1,496,500 |
30 Nov 2021 | USD | 9.25 | 9.25 | 9 | 9 | 9 | -0.27 (-2.91%) | 1,784,000 |
29 Nov 2021 | USD | 9.55 | 9.571 | 9.25 | 9.27 | 9.27 | -0.28 (-2.93%) | 1,446,100 |
26 Nov 2021 | USD | 9.7 | 9.7 | 9.355 | 9.55 | 9.55 | -0.21 (-2.15%) | 1,146,100 |
24 Nov 2021 | USD | 9.765 | 9.81 | 9.681 | 9.76 | 9.76 | -0.05 (-0.51%) | 648,500 |
23 Nov 2021 | USD | 9.84 | 9.87 | 9.75 | 9.81 | 9.81 | -0.01 (-0.10%) | 905,700 |
22 Nov 2021 | USD | 9.79 | 9.84 | 9.63 | 9.82 | 9.82 | +0.07 (+0.72%) | 1,061,700 |
19 Nov 2021 | USD | 9.81 | 9.82 | 9.72 | 9.75 | 9.75 | -0.08 (-0.81%) | 877,000 |
18 Nov 2021 | USD | 9.97 | 9.97 | 9.78 | 9.83 | 9.83 | -0.14 (-1.40%) | 1,685,100 |
17 Nov 2021 | USD | 10 | 10 | 9.91 | 9.97 | 9.97 | -0.04 (-0.40%) | 951,600 |
16 Nov 2021 | USD | 10.04 | 10.07 | 9.97 | 10.01 | 10.01 | -0.03 (-0.30%) | 1,065,100 |
15 Nov 2021 | USD | 10.14 | 10.14 | 10.01 | 10.04 | 10.04 | -0.05 (-0.50%) | 846,100 |
12 Nov 2021 | USD | 10.23 | 10.275 | 10.08 | 10.09 | 10.09 | -0.14 (-1.37%) | 591,900 |
11 Nov 2021 | USD | 10.255 | 10.29 | 10.18 | 10.23 | 10.23 | 0.0 (0.0%) | 475,900 |