Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 4.085 | 4.226 | 4.085 | 4.15 | 4.15 | +0.18 (+4.53%) | 267,700 |
28 Dec 2021 | USD | 4 | 4.01 | 3.97 | 3.97 | 3.97 | -0.07 (-1.73%) | 32,600 |
27 Dec 2021 | USD | 4.68 | 4.681 | 3.855 | 4.04 | 4.04 | -0.13 (-3.12%) | 29,900 |
23 Dec 2021 | USD | 3.87 | 5.86 | 3.573 | 4.17 | 4.17 | -5.35 (-56.20%) | 135,100 |
22 Dec 2021 | USD | 9.319 | 9.52 | 9.255 | 9.52 | 9.52 | +0.182 (+1.95%) | 38,500 |
21 Dec 2021 | USD | 9.65 | 9.65 | 9.25 | 9.338 | 9.338 | +0.276 (+3.05%) | 20,315 |
20 Dec 2021 | USD | 9.06 | 9.062 | 8.92 | 9.062 | 9.062 | -0.248 (-2.66%) | 18,235 |
17 Dec 2021 | USD | 9.32 | 9.32 | 9.23 | 9.31 | 9.31 | -0.03 (-0.32%) | 18,080 |
16 Dec 2021 | USD | 9.29 | 9.392 | 9.23 | 9.34 | 9.34 | +0.08 (+0.86%) | 55,300 |
15 Dec 2021 | USD | 8.99 | 9.26 | 8.96 | 9.26 | 9.26 | +0.268 (+2.98%) | 16,500 |
14 Dec 2021 | USD | 8.886 | 9.02 | 8.858 | 8.992 | 8.992 | +0.062 (+0.69%) | 52,600 |
13 Dec 2021 | USD | 9.02 | 9.02 | 8.9 | 8.93 | 8.93 | -0.152 (-1.67%) | 5,600 |
10 Dec 2021 | USD | 9.14 | 9.14 | 9.082 | 9.082 | 9.082 | +0.012 (+0.13%) | 11,900 |
9 Dec 2021 | USD | 9.0922 | 9.0922 | 9 | 9.07 | 9.07 | -0.08 (-0.87%) | 120,685 |
8 Dec 2021 | USD | 9.2321 | 9.24 | 9.13 | 9.15 | 9.15 | -0.115 (-1.24%) | 13,471 |
7 Dec 2021 | USD | 9.0689 | 9.27 | 8.93 | 9.265 | 9.265 | +0.425 (+4.81%) | 11,920 |
6 Dec 2021 | USD | 8.4359 | 8.84 | 8.4359 | 8.84 | 8.84 | +0.462 (+5.51%) | 4,500 |
3 Dec 2021 | USD | 8.5 | 8.59 | 8.33 | 8.378 | 8.378 | -0.052 (-0.62%) | 23,448 |
2 Dec 2021 | USD | 8.285 | 8.43 | 8.285 | 8.43 | 8.43 | +0.17 (+2.06%) | 14,700 |
1 Dec 2021 | USD | 8.385 | 8.4 | 8.25 | 8.26 | 8.26 | -0.01 (-0.12%) | 14,800 |
30 Nov 2021 | USD | 8.316 | 8.344 | 8.13 | 8.27 | 8.27 | -0.04 (-0.48%) | 219,300 |
29 Nov 2021 | USD | 8.366 | 8.43 | 8.27 | 8.31 | 8.31 | -0.05 (-0.60%) | 66,400 |
26 Nov 2021 | USD | 8.27 | 8.36 | 8.18 | 8.36 | 8.36 | -0.05 (-0.59%) | 22,600 |
24 Nov 2021 | USD | 8.407 | 8.454 | 8.37 | 8.41 | 8.41 | -0.05 (-0.59%) | 25,300 |
23 Nov 2021 | USD | 8.41 | 8.47 | 8.41 | 8.46 | 8.46 | +0.01 (+0.12%) | 77,800 |
22 Nov 2021 | USD | 8.49 | 8.5 | 8.4 | 8.45 | 8.45 | -0.1 (-1.17%) | 24,700 |
19 Nov 2021 | USD | 8.56 | 8.6 | 8.53 | 8.55 | 8.55 | -0.049 (-0.57%) | 14,600 |
18 Nov 2021 | USD | 8.574 | 8.627 | 8.52 | 8.599 | 8.599 | -0.021 (-0.24%) | 55,400 |
17 Nov 2021 | USD | 8.7 | 8.7 | 8.61 | 8.62 | 8.62 | -0.089 (-1.02%) | 31,800 |
16 Nov 2021 | USD | 8.669 | 8.71 | 8.669 | 8.709 | 8.709 | -0.071 (-0.81%) | 10,800 |