Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 8.89 | 9.24 | 8.31 | 8.35 | 8.35 | -0.6 (-6.70%) | 123,000 |
4 Jan 2022 | USD | 9.23 | 9.25 | 8.77 | 8.95 | 8.95 | -0.08 (-0.89%) | 55,900 |
3 Jan 2022 | USD | 8.57 | 9.4 | 8.3 | 9.03 | 9.03 | +0.49 (+5.74%) | 115,200 |
31 Dec 2021 | USD | 8.88 | 9.26 | 8.26 | 8.54 | 8.54 | -0.43 (-4.79%) | 521,000 |
30 Dec 2021 | USD | 8.85 | 9.35 | 8.84 | 8.97 | 8.97 | +0.24 (+2.75%) | 69,800 |
29 Dec 2021 | USD | 9.01 | 9.01 | 8.73 | 8.73 | 8.73 | -0.43 (-4.69%) | 51,200 |
28 Dec 2021 | USD | 9.2 | 9.73 | 8.9 | 9.16 | 9.16 | +0.05 (+0.55%) | 68,200 |
27 Dec 2021 | USD | 9.79 | 10.39 | 9.1 | 9.11 | 9.11 | -0.77 (-7.79%) | 404,100 |
23 Dec 2021 | USD | 10.08 | 10.12 | 9.75 | 9.88 | 9.88 | -0.19 (-1.89%) | 28,600 |
22 Dec 2021 | USD | 10.14 | 10.35 | 9.94 | 10.07 | 10.07 | -0.1 (-0.98%) | 29,400 |
21 Dec 2021 | USD | 9.61 | 10.62 | 9.54 | 10.17 | 10.17 | +0.64 (+6.72%) | 239,400 |
20 Dec 2021 | USD | 9.49 | 9.7 | 8.94 | 9.53 | 9.53 | -0.22 (-2.26%) | 89,000 |
17 Dec 2021 | USD | 9.64 | 11.44 | 9.2 | 9.75 | 9.75 | +0.01 (+0.10%) | 522,700 |
16 Dec 2021 | USD | 10.07 | 10.38 | 9.56 | 9.74 | 9.74 | -0.34 (-3.37%) | 58,700 |
15 Dec 2021 | USD | 9.6 | 10.08 | 9.05 | 10.08 | 10.08 | +0.54 (+5.66%) | 383,000 |
14 Dec 2021 | USD | 11.11 | 11.25 | 9.31 | 9.54 | 9.54 | -1.84 (-16.17%) | 226,100 |
13 Dec 2021 | USD | 12.57 | 12.8 | 11.19 | 11.38 | 11.38 | -0.33 (-2.82%) | 98,100 |
10 Dec 2021 | USD | 12.42 | 12.62 | 11.67 | 11.71 | 11.71 | -0.69 (-5.56%) | 41,000 |
9 Dec 2021 | USD | 12.47 | 13.02 | 12.1 | 12.4 | 12.4 | -0.37 (-2.90%) | 85,000 |
8 Dec 2021 | USD | 12.29 | 12.9799 | 11.87 | 12.77 | 12.77 | +0.48 (+3.91%) | 142,689 |
7 Dec 2021 | USD | 11.27 | 12.5 | 11.27 | 12.29 | 12.29 | +0.92 (+8.09%) | 183,521 |
6 Dec 2021 | USD | 10.55 | 11.67 | 10.2667 | 11.37 | 11.37 | +0.85 (+8.08%) | 116,533 |
3 Dec 2021 | USD | 11.69 | 11.69 | 10.51 | 10.52 | 10.52 | -1.17 (-10.01%) | 95,700 |
2 Dec 2021 | USD | 11.78 | 12.07 | 11.05 | 11.69 | 11.69 | -0.19 (-1.60%) | 117,200 |
1 Dec 2021 | USD | 11.9 | 13.55 | 11.67 | 11.88 | 11.88 | +0.15 (+1.28%) | 512,800 |
30 Nov 2021 | USD | 10.81 | 12 | 10.7 | 11.73 | 11.73 | +0.69 (+6.25%) | 147,700 |
29 Nov 2021 | USD | 11.01 | 11.56 | 10.5 | 11.04 | 11.04 | +0.16 (+1.47%) | 256,800 |
26 Nov 2021 | USD | 11.3 | 11.39 | 10.39 | 10.88 | 10.88 | -0.47 (-4.14%) | 78,200 |
24 Nov 2021 | USD | 12.33 | 12.4 | 11.15 | 11.35 | 11.35 | -1.08 (-8.69%) | 119,500 |
23 Nov 2021 | USD | 12.5 | 12.75 | 11.89 | 12.43 | 12.43 | -0.07 (-0.56%) | 64,100 |