Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | USD | 10 | 10 | 9.73 | 9.775 | 9.775 | -0.225 (-2.25%) | 44,100 |
10 Jan 2022 | USD | 9.96 | 10.15 | 9.83 | 10 | 10 | +0.165 (+1.68%) | 8,200 |
7 Jan 2022 | USD | 9.96 | 10.2 | 9.835 | 9.835 | 9.835 | +0.01 (+0.10%) | 1,700 |
6 Jan 2022 | USD | 10.19 | 10.2 | 9.72 | 9.825 | 9.825 | -0.105 (-1.06%) | 14,800 |
5 Jan 2022 | USD | 9.92 | 10.58 | 9.92 | 9.93 | 9.93 | +0.01 (+0.10%) | 9,500 |
4 Jan 2022 | USD | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.02 (-0.20%) | 19,700 |
3 Jan 2022 | USD | 9.81 | 9.94 | 9.78 | 9.94 | 9.94 | +0.24 (+2.47%) | 45,900 |
31 Dec 2021 | USD | 9.72 | 9.755 | 9.7 | 9.7 | 9.7 | -0.15 (-1.52%) | 51,300 |
30 Dec 2021 | USD | 9.634 | 9.85 | 9.62 | 9.85 | 9.85 | +0.16 (+1.65%) | 5,000 |
29 Dec 2021 | USD | 9.69 | 9.69 | 9.67 | 9.69 | 9.69 | -0.01 (-0.10%) | 9,000 |
28 Dec 2021 | USD | 9.625 | 9.7 | 9.625 | 9.7 | 9.7 | -0.05 (-0.51%) | 1,800 |
27 Dec 2021 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.2 (-2.01%) | 500 |
23 Dec 2021 | USD | 10 | 10 | 9.9 | 9.95 | 9.95 | +0.05 (+0.51%) | 12,300 |
22 Dec 2021 | USD | 9.995 | 10 | 9.89 | 9.9 | 9.9 | -0.06 (-0.60%) | 22,100 |
21 Dec 2021 | USD | 9.98 | 9.99 | 9.656 | 9.96 | 9.96 | -0.025 (-0.25%) | 11,100 |
20 Dec 2021 | USD | 9.3 | 10.006 | 9.15 | 9.985 | 9.985 | +0.715 (+7.71%) | 60,200 |
17 Dec 2021 | USD | 9.515 | 9.515 | 9.056 | 9.27 | 9.27 | -0.02 (-0.22%) | 21,800 |
16 Dec 2021 | USD | 9.59 | 9.59 | 9.27 | 9.29 | 9.29 | -0.345 (-3.58%) | 27,000 |
15 Dec 2021 | USD | 9.85 | 9.85 | 9.29 | 9.635 | 9.635 | -0.255 (-2.58%) | 24,400 |
14 Dec 2021 | USD | 9.89 | 10.04 | 9.86 | 9.89 | 9.89 | -0.05 (-0.50%) | 19,600 |
13 Dec 2021 | USD | 9.95 | 10.04 | 9.94 | 9.94 | 9.94 | +0.06 (+0.61%) | 17,600 |
10 Dec 2021 | USD | 9.82 | 9.98 | 9.82 | 9.88 | 9.88 | -0.06 (-0.60%) | 13,600 |
9 Dec 2021 | USD | 10.21 | 10.21 | 9.84 | 9.94 | 9.94 | -0.1 (-1.00%) | 34,800 |
8 Dec 2021 | USD | 9.8 | 10.59 | 9.5765 | 10.04 | 10.04 | +0.54 (+5.68%) | 184,628 |
7 Dec 2021 | USD | 9.5 | 9.7388 | 9.4545 | 9.5 | 9.5 | -0.03 (-0.31%) | 18,753 |
6 Dec 2021 | USD | 9.85 | 9.88 | 9.41 | 9.53 | 9.53 | -0.37 (-3.74%) | 52,171 |
3 Dec 2021 | USD | 9.96 | 9.96 | 9.79 | 9.9 | 9.9 | -0.07 (-0.70%) | 42,100 |
2 Dec 2021 | USD | 9.96 | 9.98 | 9.95 | 9.97 | 9.97 | 0.0 (0.0%) | 740,000 |
1 Dec 2021 | USD | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | +0.01 (+0.10%) | 225,400 |
30 Nov 2021 | USD | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | -0.02 (-0.20%) | 131,900 |