Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9 | 9 | 8.58 | 8.82 | 2.205 | -0.11 (-1.23%) | 7,200 |
4 Jan 2022 | USD | 8.82 | 8.93 | 8.78 | 8.93 | 2.2325 | -0.01 (-0.11%) | 1,300 |
3 Jan 2022 | USD | 8.8 | 8.94 | 8.64 | 8.94 | 2.235 | +0.15 (+1.71%) | 2,400 |
31 Dec 2021 | USD | 8.77 | 8.98 | 8.77 | 8.79 | 2.1975 | +0.06 (+0.69%) | 2,400 |
30 Dec 2021 | USD | 8.39 | 8.88 | 8.39 | 8.73 | 2.1825 | +0.47 (+5.69%) | 5,600 |
29 Dec 2021 | USD | 8.49 | 9 | 8.17 | 8.26 | 2.065 | -0.11 (-1.31%) | 40,600 |
28 Dec 2021 | USD | 8.54 | 8.54 | 8.12 | 8.37 | 2.0925 | +0.14 (+1.70%) | 11,700 |
27 Dec 2021 | USD | 8.63 | 8.74 | 8.23 | 8.23 | 2.0575 | -0.36 (-4.19%) | 9,800 |
23 Dec 2021 | USD | 8.62 | 8.77 | 8.3 | 8.59 | 2.1475 | +0.27 (+3.25%) | 5,800 |
22 Dec 2021 | USD | 8.25 | 8.32 | 7.97 | 8.32 | 2.08 | +0.03 (+0.36%) | 4,600 |
21 Dec 2021 | USD | 8.05 | 8.55 | 8.05 | 8.29 | 2.0725 | +0.17 (+2.09%) | 5,100 |
20 Dec 2021 | USD | 8.02 | 8.36 | 8 | 8.12 | 2.03 | -0.14 (-1.69%) | 7,000 |
17 Dec 2021 | USD | 8 | 8.58 | 8 | 8.26 | 2.065 | +0.05 (+0.61%) | 4,400 |
16 Dec 2021 | USD | 8.23 | 8.68 | 8.11 | 8.21 | 2.0525 | +0.12 (+1.48%) | 10,900 |
15 Dec 2021 | USD | 8.14 | 8.21 | 8.05 | 8.09 | 2.0225 | -0.04 (-0.49%) | 8,300 |
14 Dec 2021 | USD | 8.61 | 8.61 | 8.07 | 8.13 | 2.0325 | -0.17 (-2.05%) | 4,500 |
13 Dec 2021 | USD | 8.31 | 8.54 | 8.3 | 8.3 | 2.075 | -0.26 (-3.04%) | 11,300 |
10 Dec 2021 | USD | 8.54 | 8.79 | 8.44 | 8.56 | 2.14 | +0.09 (+1.06%) | 9,900 |
9 Dec 2021 | USD | 8.9 | 8.9 | 8.4 | 8.47 | 2.1175 | -0.38 (-4.29%) | 15,200 |
8 Dec 2021 | USD | 8.9 | 8.9923 | 8.61 | 8.85 | 2.2125 | -0.18 (-1.99%) | 15,892 |
7 Dec 2021 | USD | 8.84 | 9.05 | 8.63 | 9.03 | 2.2575 | +0.18 (+2.03%) | 17,000 |
6 Dec 2021 | USD | 8.84 | 8.92 | 8.65 | 8.85 | 2.2125 | +0.05 (+0.57%) | 5,800 |
3 Dec 2021 | USD | 8.69 | 8.8 | 8.64 | 8.8 | 2.2 | +0.08 (+0.92%) | 5,700 |
2 Dec 2021 | USD | 8.8 | 8.88 | 8.71 | 8.72 | 2.18 | -0.08 (-0.91%) | 4,600 |
1 Dec 2021 | USD | 8.76 | 8.89 | 8.71 | 8.8 | 2.2 | +0.07 (+0.80%) | 3,100 |
30 Nov 2021 | USD | 8.87 | 8.87 | 8.65 | 8.73 | 2.1825 | -0.08 (-0.91%) | 1,500 |
29 Nov 2021 | USD | 8.65 | 9.03 | 8.65 | 8.81 | 2.2025 | -0.22 (-2.44%) | 5,300 |
26 Nov 2021 | USD | 8.71 | 9.03 | 8.65 | 9.03 | 2.2575 | +0.23 (+2.61%) | 7,000 |
24 Nov 2021 | USD | 8.78 | 8.96 | 8.69 | 8.8 | 2.2 | +0.05 (+0.57%) | 7,700 |
23 Nov 2021 | USD | 8.86 | 8.86 | 8.65 | 8.75 | 2.1875 | -0.14 (-1.57%) | 800 |