Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9 | 9.08 | 8.55 | 8.66 | 8.66 | -0.26 (-2.91%) | 28,500 |
4 Jan 2022 | USD | 8.86 | 8.95 | 8.48 | 8.92 | 8.92 | +0.15 (+1.71%) | 114,100 |
3 Jan 2022 | USD | 8.66 | 8.88 | 8.46 | 8.77 | 8.77 | +0.2 (+2.33%) | 58,500 |
31 Dec 2021 | USD | 8.67 | 8.74 | 8.5 | 8.57 | 8.57 | -0.17 (-1.95%) | 30,700 |
30 Dec 2021 | USD | 8.63 | 9 | 8.6 | 8.74 | 8.74 | +0.12 (+1.39%) | 29,500 |
29 Dec 2021 | USD | 8.77 | 8.85 | 8.57 | 8.62 | 8.62 | -0.09 (-1.03%) | 34,000 |
28 Dec 2021 | USD | 8.87 | 8.97 | 8.59 | 8.71 | 8.71 | -0.24 (-2.68%) | 31,500 |
27 Dec 2021 | USD | 9.09 | 9.11 | 8.78 | 8.95 | 8.95 | -0.08 (-0.89%) | 38,100 |
23 Dec 2021 | USD | 8.67 | 9.11 | 8.6 | 9.03 | 9.03 | +0.46 (+5.37%) | 51,600 |
22 Dec 2021 | USD | 8.72 | 8.88 | 8.54 | 8.57 | 8.57 | -0.12 (-1.38%) | 97,200 |
21 Dec 2021 | USD | 8.4 | 8.81 | 8.27 | 8.69 | 8.69 | +0.26 (+3.08%) | 48,300 |
20 Dec 2021 | USD | 8.76 | 8.84 | 8.26 | 8.43 | 8.43 | -0.29 (-3.33%) | 52,300 |
17 Dec 2021 | USD | 8.84 | 9.28 | 8.56 | 8.72 | 8.72 | +0.17 (+1.99%) | 98,700 |
16 Dec 2021 | USD | 8.4 | 8.88 | 8.28 | 8.55 | 8.55 | +0.45 (+5.56%) | 100,300 |
15 Dec 2021 | USD | 8.03 | 8.24 | 7.73 | 8.1 | 8.1 | +0.03 (+0.37%) | 111,700 |
14 Dec 2021 | USD | 8.16 | 8.3 | 7.99 | 8.07 | 8.07 | -0.02 (-0.25%) | 55,300 |
13 Dec 2021 | USD | 8.33 | 8.33 | 8.05 | 8.09 | 8.09 | -0.36 (-4.26%) | 39,800 |
10 Dec 2021 | USD | 8.5 | 8.75 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 24,900 |
9 Dec 2021 | USD | 8.56 | 8.74 | 8.31 | 8.4 | 8.4 | -0.16 (-1.87%) | 22,200 |
8 Dec 2021 | USD | 8.63 | 8.73 | 8.32 | 8.56 | 8.56 | -0.09 (-1.04%) | 16,766 |
7 Dec 2021 | USD | 8.35 | 8.74 | 8.24 | 8.65 | 8.65 | +0.39 (+4.72%) | 50,604 |
6 Dec 2021 | USD | 8.4 | 8.54 | 8.24 | 8.26 | 8.26 | -0.03 (-0.36%) | 31,693 |
3 Dec 2021 | USD | 8.52 | 8.52 | 8.13 | 8.29 | 8.29 | -0.15 (-1.78%) | 48,300 |
2 Dec 2021 | USD | 8.63 | 8.75 | 8.26 | 8.44 | 8.44 | -0.16 (-1.86%) | 56,100 |
1 Dec 2021 | USD | 8.65 | 9.07 | 8.38 | 8.6 | 8.6 | +0.07 (+0.82%) | 108,400 |
30 Nov 2021 | USD | 8.85 | 8.85 | 8.23 | 8.53 | 8.53 | -0.21 (-2.40%) | 65,600 |
29 Nov 2021 | USD | 9.11 | 9.11 | 8.68 | 8.74 | 8.74 | -0.31 (-3.43%) | 32,900 |
26 Nov 2021 | USD | 8.98 | 9.05 | 8.67 | 9.05 | 9.05 | -0.06 (-0.66%) | 47,900 |
24 Nov 2021 | USD | 9.19 | 9.19 | 8.8 | 9.11 | 9.11 | -0.08 (-0.87%) | 49,700 |
23 Nov 2021 | USD | 9.35 | 9.54 | 9.01 | 9.19 | 9.19 | -0.14 (-1.50%) | 69,100 |