Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.14 | 9.59 | 9.14 | 9.58 | 9.58 | +0.47 (+5.16%) | 14,300 |
4 Jan 2022 | USD | 9.18 | 9.43 | 8.97 | 9.11 | 9.11 | -0.15 (-1.62%) | 15,900 |
3 Jan 2022 | USD | 9.12 | 9.48 | 9.06 | 9.26 | 9.26 | +0.21 (+2.32%) | 24,000 |
31 Dec 2021 | USD | 9.09 | 9.12 | 8.8 | 9.05 | 9.05 | -0.05 (-0.55%) | 8,100 |
30 Dec 2021 | USD | 9.06 | 9.1 | 8.58 | 9.1 | 9.1 | +0.1 (+1.11%) | 14,600 |
29 Dec 2021 | USD | 8.61 | 9.09 | 8.37 | 9 | 9 | +0.48 (+5.63%) | 19,500 |
28 Dec 2021 | USD | 8.4 | 8.56 | 8.37 | 8.52 | 8.52 | +0.01 (+0.12%) | 17,900 |
27 Dec 2021 | USD | 8.5 | 8.71 | 8.5 | 8.51 | 8.51 | -0.03 (-0.35%) | 15,200 |
23 Dec 2021 | USD | 8.42 | 8.71 | 8.42 | 8.54 | 8.54 | +0.09 (+1.07%) | 5,300 |
22 Dec 2021 | USD | 8.35 | 8.64 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 12,100 |
21 Dec 2021 | USD | 8.36 | 8.45 | 8.3 | 8.45 | 8.45 | +0.09 (+1.08%) | 13,600 |
20 Dec 2021 | USD | 8.46 | 8.46 | 8.25 | 8.36 | 8.36 | +0.2 (+2.45%) | 20,300 |
17 Dec 2021 | USD | 7.78 | 8.16 | 7.78 | 8.16 | 8.16 | +0.36 (+4.62%) | 6,700 |
16 Dec 2021 | USD | 7.5 | 7.97 | 7.5 | 7.8 | 7.8 | +0.28 (+3.72%) | 11,400 |
15 Dec 2021 | USD | 7.6 | 8.05 | 7.5 | 7.52 | 7.52 | -0.05 (-0.66%) | 36,600 |
14 Dec 2021 | USD | 8.28 | 8.38 | 7.54 | 7.57 | 7.57 | -0.71 (-8.57%) | 120,900 |
13 Dec 2021 | USD | 8.44 | 8.78 | 8.26 | 8.28 | 8.28 | -0.27 (-3.16%) | 13,100 |
10 Dec 2021 | USD | 8.57 | 8.99 | 8.41 | 8.55 | 8.55 | -0.01 (-0.12%) | 11,100 |
9 Dec 2021 | USD | 8.42 | 8.97 | 8.42 | 8.56 | 8.56 | +0.02 (+0.23%) | 24,700 |
8 Dec 2021 | USD | 8.55 | 8.55 | 8.3 | 8.54 | 8.54 | +0.01 (+0.12%) | 6,694 |
7 Dec 2021 | USD | 9.06 | 9.06 | 8.51 | 8.53 | 8.53 | +0.02 (+0.24%) | 7,505 |
6 Dec 2021 | USD | 8.9647 | 8.9797 | 8.3001 | 8.51 | 8.51 | -0.39 (-4.38%) | 22,988 |
3 Dec 2021 | USD | 8.66 | 8.93 | 8.46 | 8.9 | 8.9 | +0.4 (+4.71%) | 23,100 |
2 Dec 2021 | USD | 8.82 | 8.94 | 8.15 | 8.5 | 8.5 | -0.32 (-3.63%) | 55,600 |
1 Dec 2021 | USD | 9.05 | 9.18 | 8.82 | 8.82 | 8.82 | -0.34 (-3.71%) | 8,600 |
30 Nov 2021 | USD | 9.36 | 9.36 | 9.1 | 9.16 | 9.16 | +0.07 (+0.77%) | 5,000 |
29 Nov 2021 | USD | 9.44 | 9.44 | 9.06 | 9.09 | 9.09 | -0.26 (-2.78%) | 10,100 |
26 Nov 2021 | USD | 9.39 | 9.42 | 9.02 | 9.35 | 9.35 | -0.06 (-0.64%) | 4,600 |
24 Nov 2021 | USD | 9.02 | 9.63 | 9.02 | 9.41 | 9.41 | +0.27 (+2.95%) | 7,600 |
23 Nov 2021 | USD | 9.35 | 9.59 | 9.13 | 9.14 | 9.14 | -0.21 (-2.25%) | 5,900 |