Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.6 | 9.75 | 9.34 | 9.37 | 9.37 | -0.22 (-2.29%) | 269,003 |
4 Jan 2022 | USD | 9.8 | 9.8 | 9.57 | 9.59 | 9.59 | -0.16 (-1.64%) | 177,565 |
3 Jan 2022 | USD | 9.51 | 9.8 | 9.51 | 9.75 | 9.75 | +0.33 (+3.50%) | 383,272 |
31 Dec 2021 | USD | 9.38 | 9.58 | 9.31 | 9.42 | 9.42 | +0.08 (+0.86%) | 251,058 |
30 Dec 2021 | USD | 9.09 | 9.49 | 9.09 | 9.34 | 9.34 | +0.21 (+2.30%) | 166,909 |
29 Dec 2021 | USD | 9.4 | 9.4 | 9.1 | 9.13 | 9.13 | -0.41 (-4.30%) | 399,167 |
28 Dec 2021 | USD | 9.6 | 9.63 | 9.4601 | 9.54 | 9.54 | -0.1 (-1.04%) | 128,615 |
27 Dec 2021 | USD | 9.49 | 9.87 | 9.43 | 9.64 | 9.64 | +0.19 (+2.01%) | 376,883 |
23 Dec 2021 | USD | 9.19 | 9.52 | 9.19 | 9.45 | 9.45 | +0.28 (+3.05%) | 406,919 |
22 Dec 2021 | USD | 9.03 | 9.23 | 8.9 | 9.17 | 9.17 | +0.17 (+1.89%) | 931,883 |
21 Dec 2021 | USD | 8.63 | 9.34 | 8.63 | 9 | 9 | +0.46 (+5.39%) | 1,542,654 |
20 Dec 2021 | USD | 8.57 | 8.6 | 8.36 | 8.54 | 8.54 | -0.21 (-2.40%) | 565,352 |
17 Dec 2021 | USD | 8.32 | 8.75 | 8.26 | 8.75 | 8.75 | +0.26 (+3.06%) | 2,438,203 |
16 Dec 2021 | USD | 8.7 | 8.875 | 8.4 | 8.49 | 8.49 | -0.16 (-1.85%) | 832,059 |
15 Dec 2021 | USD | 8.51 | 8.705 | 8.2 | 8.65 | 8.65 | +0.08 (+0.93%) | 1,075,462 |
14 Dec 2021 | USD | 8.61 | 8.81 | 8.475 | 8.57 | 8.57 | -0.03 (-0.35%) | 674,947 |
13 Dec 2021 | USD | 9.2 | 9.39 | 8.43 | 8.6 | 8.6 | -1.08 (-11.16%) | 2,092,406 |
10 Dec 2021 | USD | 9.74 | 9.83 | 9.65 | 9.68 | 9.68 | -0.01 (-0.10%) | 295,978 |
9 Dec 2021 | USD | 9.74 | 9.87 | 9.67 | 9.69 | 9.69 | -0.16 (-1.62%) | 131,948 |
8 Dec 2021 | USD | 9.67 | 10 | 9.62 | 9.85 | 9.85 | +0.2 (+2.07%) | 173,962 |
7 Dec 2021 | USD | 9.55 | 9.82 | 9.55 | 9.65 | 9.65 | +0.25 (+2.66%) | 228,570 |
6 Dec 2021 | USD | 8.95 | 9.47 | 8.83 | 9.4 | 9.4 | +0.45 (+5.03%) | 327,210 |
3 Dec 2021 | USD | 9.21 | 9.21 | 8.81 | 8.95 | 8.95 | -0.25 (-2.72%) | 333,813 |
2 Dec 2021 | USD | 9.31 | 9.39 | 9.02 | 9.2 | 9.2 | -0.11 (-1.18%) | 396,948 |
1 Dec 2021 | USD | 9.5 | 9.55 | 9.2501 | 9.31 | 9.31 | -0.09 (-0.96%) | 359,768 |
30 Nov 2021 | USD | 9.61 | 9.7 | 9.33 | 9.4 | 9.4 | -0.26 (-2.69%) | 572,356 |
29 Nov 2021 | USD | 9.89 | 9.9 | 9.6001 | 9.66 | 9.66 | -0.23 (-2.33%) | 242,042 |
26 Nov 2021 | USD | 9.9 | 9.96 | 9.668 | 9.89 | 9.89 | -0.26 (-2.56%) | 247,808 |
24 Nov 2021 | USD | 10.18 | 10.22 | 10.05 | 10.15 | 10.15 | -0.1 (-0.98%) | 108,061 |
23 Nov 2021 | USD | 9.93 | 10.26 | 9.93 | 10.25 | 10.25 | +0.03 (+0.29%) | 286,658 |