Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.18 | 9.33 | 8.6 | 8.61 | 8.61 | -0.42 (-4.65%) | 351,600 |
4 Jan 2022 | USD | 8.7 | 9.14 | 8.7 | 9.03 | 9.03 | +0.42 (+4.88%) | 300,800 |
3 Jan 2022 | USD | 8.42 | 8.68 | 8.4 | 8.61 | 8.61 | +0.19 (+2.26%) | 358,400 |
31 Dec 2021 | USD | 8.18 | 8.48 | 8.11 | 8.42 | 8.42 | +0.23 (+2.81%) | 256,600 |
30 Dec 2021 | USD | 8.31 | 8.37 | 8.16 | 8.19 | 8.19 | -0.13 (-1.56%) | 169,600 |
29 Dec 2021 | USD | 8.32 | 8.46 | 8.21 | 8.32 | 8.32 | -0.03 (-0.36%) | 132,700 |
28 Dec 2021 | USD | 8.56 | 8.67 | 8.31 | 8.35 | 8.35 | -0.18 (-2.11%) | 212,000 |
27 Dec 2021 | USD | 8.21 | 8.54 | 7.97 | 8.53 | 8.53 | +0.32 (+3.90%) | 222,300 |
23 Dec 2021 | USD | 8.32 | 8.36 | 8.17 | 8.21 | 8.21 | -0.03 (-0.36%) | 152,900 |
22 Dec 2021 | USD | 8.1 | 8.33 | 7.88 | 8.24 | 8.24 | +0.14 (+1.73%) | 267,300 |
21 Dec 2021 | USD | 7.97 | 8.15 | 7.95 | 8.1 | 8.1 | +0.31 (+3.98%) | 298,500 |
20 Dec 2021 | USD | 7.78 | 7.91 | 7.51 | 7.79 | 7.79 | -0.3 (-3.71%) | 400,400 |
17 Dec 2021 | USD | 8.2 | 8.34 | 7.96 | 8.09 | 8.09 | -0.13 (-1.58%) | 1,727,800 |
16 Dec 2021 | USD | 8.57 | 8.73 | 8.17 | 8.22 | 8.22 | -0.21 (-2.49%) | 597,300 |
15 Dec 2021 | USD | 8.28 | 8.45 | 7.78 | 8.43 | 8.43 | +0.11 (+1.32%) | 520,600 |
14 Dec 2021 | USD | 8.18 | 8.41 | 8.11 | 8.32 | 8.32 | -0.06 (-0.72%) | 852,500 |
13 Dec 2021 | USD | 8.52 | 8.54 | 8.21 | 8.38 | 8.38 | -0.23 (-2.67%) | 443,800 |
10 Dec 2021 | USD | 8.53 | 8.63 | 8.3611 | 8.61 | 8.61 | +0.24 (+2.87%) | 290,771 |
9 Dec 2021 | USD | 8.65 | 8.65 | 8.36 | 8.37 | 8.37 | -0.42 (-4.78%) | 247,600 |
8 Dec 2021 | USD | 8.97 | 8.97 | 8.68 | 8.79 | 8.79 | -0.1 (-1.12%) | 313,224 |
7 Dec 2021 | USD | 8.3 | 8.92 | 8.3 | 8.89 | 8.89 | +0.79 (+9.75%) | 348,170 |
6 Dec 2021 | USD | 7.95 | 8.33 | 7.78 | 8.1 | 8.1 | +0.27 (+3.45%) | 422,818 |
3 Dec 2021 | USD | 8.19 | 8.19 | 7.76 | 7.83 | 7.83 | -0.24 (-2.97%) | 477,600 |
2 Dec 2021 | USD | 7.88 | 8.15 | 7.69 | 8.07 | 8.07 | +0.19 (+2.41%) | 263,100 |
1 Dec 2021 | USD | 8.47 | 8.73 | 7.86 | 7.88 | 7.88 | -0.26 (-3.19%) | 575,200 |
30 Nov 2021 | USD | 8.09 | 8.26 | 7.88 | 8.14 | 8.14 | -0.16 (-1.93%) | 1,637,700 |
29 Nov 2021 | USD | 8.55 | 8.75 | 8.25 | 8.3 | 8.3 | -0.14 (-1.66%) | 445,300 |
26 Nov 2021 | USD | 8.5 | 8.95 | 8.23 | 8.44 | 8.44 | -0.62 (-6.84%) | 363,300 |
24 Nov 2021 | USD | 9.12 | 9.27 | 9.05 | 9.06 | 9.06 | -0.19 (-2.05%) | 260,200 |
23 Nov 2021 | USD | 9.23 | 9.69 | 9.15 | 9.25 | 9.25 | +0.15 (+1.65%) | 539,800 |