Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 8.45 | 8.46 | 8.23 | 8.39 | 8.39 | +0.12 (+1.45%) | 74,800 |
3 Jan 2022 | USD | 8.5 | 8.57 | 8.24 | 8.27 | 8.27 | -0.11 (-1.31%) | 167,900 |
31 Dec 2021 | USD | 8.3 | 8.42 | 8.25 | 8.38 | 8.38 | +0.14 (+1.70%) | 128,100 |
30 Dec 2021 | USD | 8.5 | 8.56 | 8.23 | 8.24 | 8.24 | -0.18 (-2.14%) | 53,500 |
29 Dec 2021 | USD | 8.32 | 8.51 | 8.31 | 8.42 | 8.42 | +0.2 (+2.43%) | 179,000 |
28 Dec 2021 | USD | 8.25 | 8.33 | 8.17 | 8.22 | 8.22 | +0.12 (+1.48%) | 95,800 |
27 Dec 2021 | USD | 8.15 | 8.245 | 8.02 | 8.1 | 8.1 | +0.02 (+0.25%) | 31,900 |
23 Dec 2021 | USD | 8.1 | 8.278 | 8.04 | 8.08 | 8.08 | 0.0 (0.0%) | 70,700 |
22 Dec 2021 | USD | 8.1 | 8.278 | 8.08 | 8.08 | 8.08 | +0.03 (+0.37%) | 17,500 |
21 Dec 2021 | USD | 8.02 | 8.155 | 8.02 | 8.05 | 8.05 | +0.05 (+0.63%) | 15,200 |
20 Dec 2021 | USD | 8.04 | 8.1 | 7.9 | 8 | 8 | -0.15 (-1.84%) | 48,800 |
17 Dec 2021 | USD | 8.21 | 8.25 | 8 | 8.15 | 8.15 | -0.03 (-0.37%) | 51,000 |
16 Dec 2021 | USD | 8.15 | 8.31 | 8.11 | 8.18 | 8.18 | +0.03 (+0.37%) | 139,000 |
15 Dec 2021 | USD | 8.17 | 8.17 | 7.96 | 8.15 | 8.15 | -0.05 (-0.61%) | 24,700 |
14 Dec 2021 | USD | 8.25 | 8.43 | 8.14 | 8.2 | 8.2 | -0.01 (-0.12%) | 16,500 |
13 Dec 2021 | USD | 8.03 | 8.425 | 8.03 | 8.21 | 8.21 | +0.2 (+2.50%) | 155,400 |
10 Dec 2021 | USD | 8 | 8.2 | 7.95 | 8.01 | 8.01 | +0.03 (+0.38%) | 3,786,500 |
9 Dec 2021 | USD | 8 | 8.17 | 7.94 | 7.98 | 7.98 | +0.03 (+0.38%) | 218,400 |
8 Dec 2021 | USD | 7.97 | 8.1462 | 7.94 | 7.95 | 7.95 | -0.05 (-0.63%) | 40,059 |
7 Dec 2021 | USD | 8.1 | 8.15 | 7.93 | 8 | 8 | 0.0 (0.0%) | 11,743 |
6 Dec 2021 | USD | 7.93 | 8.05 | 7.2 | 8 | 8 | +0.05 (+0.63%) | 57,324 |
3 Dec 2021 | USD | 8 | 8.16 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 27,300 |
2 Dec 2021 | USD | 7.99 | 8.14 | 7.9 | 8 | 8 | +0.03 (+0.38%) | 22,700 |
1 Dec 2021 | USD | 7.99 | 8.15 | 7.95 | 7.97 | 7.97 | +0.03 (+0.38%) | 120,200 |
30 Nov 2021 | USD | 8 | 8.17 | 7.86 | 7.94 | 7.94 | -0.06 (-0.75%) | 79,900 |
29 Nov 2021 | USD | 8.12 | 8.2 | 7.98 | 8 | 8 | -0.09 (-1.11%) | 123,000 |
26 Nov 2021 | USD | 8.19 | 8.19 | 8.05 | 8.09 | 8.09 | -0.1 (-1.22%) | 61,800 |
24 Nov 2021 | USD | 8.2 | 8.22 | 8.12 | 8.19 | 8.19 | 0.0 (0.0%) | 14,600 |
23 Nov 2021 | USD | 8.3 | 8.38 | 8.1 | 8.19 | 8.19 | -0.11 (-1.33%) | 47,100 |
22 Nov 2021 | USD | 8.25 | 8.38 | 8.03 | 8.3 | 8.3 | +0.05 (+0.61%) | 68,400 |