Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 9.5 | 9.98 | 9.405 | 9.54 | 9.54 | +0.14 (+1.49%) | 309,300 |
7 Dec 2021 | USD | 10.1 | 10.25 | 9.1 | 9.4 | 9.4 | -1.36 (-12.64%) | 373,800 |
6 Dec 2021 | USD | 10.22 | 16.73 | 10 | 10.76 | 10.76 | +1.28 (+13.50%) | 339,800 |
3 Dec 2021 | USD | 9.5 | 9.72 | 9.1001 | 9.48 | 9.48 | +0.455 (+5.04%) | 12,796 |
2 Dec 2021 | USD | 8.95 | 9.67 | 8.94 | 9.025 | 9.025 | +0.175 (+1.98%) | 4,349 |
1 Dec 2021 | USD | 9.8 | 9.85 | 8.85 | 8.85 | 8.85 | -0.99 (-10.06%) | 26,512 |
30 Nov 2021 | USD | 9.97 | 9.97 | 9.74 | 9.84 | 9.84 | -0.13 (-1.30%) | 47,319 |
29 Nov 2021 | USD | 9.97 | 9.985 | 9.927 | 9.97 | 9.97 | 0.0 (0.0%) | 400,575 |
26 Nov 2021 | USD | 9.52 | 9.97 | 9.52 | 9.97 | 9.97 | +0.01 (+0.10%) | 682,600 |
24 Nov 2021 | USD | 9.98 | 9.98 | 9.91 | 9.96 | 9.96 | -0.01 (-0.10%) | 517,500 |
23 Nov 2021 | USD | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 89,100 |
22 Nov 2021 | USD | 9.94 | 10.17 | 9.93 | 9.98 | 9.98 | +0.066 (+0.67%) | 637,400 |
19 Nov 2021 | USD | 9.84 | 9.914 | 9 | 9.914 | 9.914 | -0.036 (-0.36%) | 6,400 |
18 Nov 2021 | USD | 9.9 | 9.97 | 9.54 | 9.95 | 9.95 | +0.01 (+0.10%) | 96,700 |
17 Nov 2021 | USD | 9.96 | 10 | 9.71 | 9.94 | 9.94 | -0.01 (-0.10%) | 12,500 |
16 Nov 2021 | USD | 9.98 | 9.98 | 9.922 | 9.95 | 9.95 | -0.006 (-0.06%) | 208,200 |
15 Nov 2021 | USD | 9.97 | 9.97 | 9.93 | 9.956 | 9.956 | -0.024 (-0.24%) | 19,900 |
12 Nov 2021 | USD | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | -0.01 (-0.10%) | 346,200 |
11 Nov 2021 | USD | 9.97 | 10 | 9.97 | 9.99 | 9.99 | +0.02 (+0.20%) | 717,800 |
10 Nov 2021 | USD | 9.98 | 9.99 | 9.96 | 9.97 | 9.97 | 0.0 (0.0%) | 3,561,200 |
9 Nov 2021 | USD | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 1,488,300 |
8 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 160,600 |
5 Nov 2021 | USD | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 144,700 |
4 Nov 2021 | USD | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.01 (-0.10%) | 230,200 |
3 Nov 2021 | USD | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 605,300 |
2 Nov 2021 | USD | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.01 (-0.10%) | 441,500 |
1 Nov 2021 | USD | 9.99 | 10.01 | 9.98 | 9.99 | 9.99 | +0.01 (+0.10%) | 1,056,800 |
29 Oct 2021 | USD | 9.98 | 9.98 | 9.96 | 9.98 | 9.98 | +0.01 (+0.10%) | 150,700 |
28 Oct 2021 | USD | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | +0.04 (+0.40%) | 1,048,900 |
27 Oct 2021 | USD | 9.92 | 9.942 | 9.92 | 9.93 | 9.93 | +0.005 (+0.05%) | 74,600 |