Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 8.57 | 8.82 | 8.32 | 8.35 | 8.35 | -0.18 (-2.11%) | 81,600 |
4 Jan 2022 | USD | 8.3 | 8.77 | 8.28 | 8.53 | 8.53 | +0.3 (+3.65%) | 150,700 |
3 Jan 2022 | USD | 8.07 | 8.4 | 8.07 | 8.23 | 8.23 | +0.17 (+2.11%) | 106,900 |
31 Dec 2021 | USD | 8 | 8.26 | 8 | 8.06 | 8.06 | +0.06 (+0.75%) | 181,700 |
30 Dec 2021 | USD | 7.68 | 8.03 | 7.62 | 8 | 8 | +0.38 (+4.99%) | 234,300 |
29 Dec 2021 | USD | 7.65 | 7.67 | 7.56 | 7.62 | 7.62 | -0.06 (-0.78%) | 122,200 |
28 Dec 2021 | USD | 7.53 | 7.83 | 7.53 | 7.68 | 7.68 | +0.11 (+1.45%) | 138,600 |
27 Dec 2021 | USD | 7.6 | 7.65 | 7.41 | 7.57 | 7.57 | +0.02 (+0.26%) | 120,400 |
23 Dec 2021 | USD | 7.51 | 7.69 | 7.51 | 7.55 | 7.55 | +0.14 (+1.89%) | 152,700 |
22 Dec 2021 | USD | 7.3 | 7.43 | 7.18 | 7.41 | 7.41 | +0.11 (+1.51%) | 167,600 |
21 Dec 2021 | USD | 7.23 | 7.49 | 7.23 | 7.3 | 7.3 | +0.2 (+2.82%) | 146,400 |
20 Dec 2021 | USD | 7.34 | 7.46 | 6.92 | 7.1 | 7.1 | -0.37 (-4.95%) | 404,200 |
17 Dec 2021 | USD | 7.5 | 7.56 | 7.38 | 7.47 | 7.47 | -0.06 (-0.80%) | 283,700 |
16 Dec 2021 | USD | 7.71 | 8 | 7.46 | 7.53 | 7.53 | -0.09 (-1.18%) | 196,000 |
15 Dec 2021 | USD | 7.67 | 7.68 | 7.36 | 7.62 | 7.62 | -0.08 (-1.04%) | 163,400 |
14 Dec 2021 | USD | 7.96 | 8.05 | 7.67 | 7.7 | 7.7 | -0.34 (-4.23%) | 208,300 |
13 Dec 2021 | USD | 8.27 | 8.49 | 8.01 | 8.04 | 8.04 | -0.3 (-3.60%) | 129,500 |
10 Dec 2021 | USD | 8.6 | 8.6 | 8.27 | 8.34 | 8.34 | -0.22 (-2.57%) | 151,000 |
9 Dec 2021 | USD | 8.86 | 8.86 | 8.54 | 8.56 | 8.56 | -0.38 (-4.25%) | 77,500 |
8 Dec 2021 | USD | 8.92 | 9.05 | 8.89 | 8.94 | 8.94 | +0.02 (+0.22%) | 114,010 |
7 Dec 2021 | USD | 8.84 | 9 | 8.76 | 8.92 | 8.92 | +0.21 (+2.41%) | 142,857 |
6 Dec 2021 | USD | 8.61 | 8.87 | 8.4466 | 8.71 | 8.71 | +0.19 (+2.23%) | 251,372 |
3 Dec 2021 | USD | 8.48 | 8.55 | 8.18 | 8.52 | 8.52 | +0.04 (+0.47%) | 123,700 |
2 Dec 2021 | USD | 8.27 | 8.57 | 8.18 | 8.48 | 8.48 | +0.21 (+2.54%) | 185,200 |
1 Dec 2021 | USD | 8.8 | 8.8 | 8.26 | 8.27 | 8.27 | -0.12 (-1.43%) | 214,800 |
30 Nov 2021 | USD | 8.73 | 8.82 | 8.29 | 8.39 | 8.39 | -0.5 (-5.62%) | 335,000 |
29 Nov 2021 | USD | 9.08 | 9.08 | 8.82 | 8.89 | 8.89 | -0.1 (-1.11%) | 283,200 |
26 Nov 2021 | USD | 8.99 | 9.05 | 8.74 | 8.99 | 8.99 | -0.18 (-1.96%) | 235,000 |
24 Nov 2021 | USD | 9.2 | 9.27 | 9.11 | 9.17 | 9.17 | -0.08 (-0.86%) | 110,500 |
23 Nov 2021 | USD | 9.27 | 9.36 | 9.2 | 9.25 | 9.25 | -0.04 (-0.43%) | 110,000 |