Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | USD | 8.94 | 9.104 | 8.65 | 8.74 | 8.74 | -0.15 (-1.69%) | 612,400 |
19 Jan 2022 | USD | 9.42 | 9.6 | 8.88 | 8.89 | 8.89 | -0.47 (-5.02%) | 566,400 |
18 Jan 2022 | USD | 9.5 | 9.73 | 9.32 | 9.36 | 9.36 | -0.29 (-3.01%) | 269,000 |
14 Jan 2022 | USD | 9.52 | 9.72 | 9.41 | 9.65 | 9.65 | +0.05 (+0.52%) | 221,900 |
13 Jan 2022 | USD | 9.72 | 9.81 | 9.51 | 9.6 | 9.6 | -0.05 (-0.52%) | 339,500 |
12 Jan 2022 | USD | 9.71 | 9.78 | 9.54 | 9.65 | 9.65 | -0.03 (-0.31%) | 314,800 |
11 Jan 2022 | USD | 9.69 | 9.85 | 9.54 | 9.68 | 9.68 | 0.0 (0.0%) | 386,900 |
10 Jan 2022 | USD | 9.64 | 9.75 | 9.41 | 9.68 | 9.68 | +0.01 (+0.10%) | 309,200 |
7 Jan 2022 | USD | 9.78 | 10.019 | 9.55 | 9.67 | 9.67 | -0.11 (-1.12%) | 343,700 |
6 Jan 2022 | USD | 10.065 | 10.065 | 9.46 | 9.78 | 9.78 | +0.04 (+0.41%) | 330,400 |
5 Jan 2022 | USD | 10.17 | 10.45 | 9.7 | 9.74 | 9.74 | -0.41 (-4.04%) | 885,600 |
4 Jan 2022 | USD | 9.56 | 10.19 | 9.52 | 10.15 | 10.15 | +0.65 (+6.84%) | 942,600 |
3 Jan 2022 | USD | 9.2 | 9.59 | 9.2 | 9.5 | 9.5 | +0.3 (+3.26%) | 429,900 |
31 Dec 2021 | USD | 9.06 | 9.31 | 9.06 | 9.2 | 9.2 | +0.11 (+1.21%) | 329,900 |
30 Dec 2021 | USD | 8.94 | 9.325 | 8.94 | 9.09 | 9.09 | +0.12 (+1.34%) | 632,700 |
29 Dec 2021 | USD | 8.85 | 9.07 | 8.69 | 8.97 | 8.97 | +0.07 (+0.79%) | 394,100 |
28 Dec 2021 | USD | 9.1 | 9.26 | 8.78 | 8.9 | 8.9 | -0.26 (-2.84%) | 517,800 |
27 Dec 2021 | USD | 9.2 | 9.33 | 8.9 | 9.16 | 9.16 | -0.08 (-0.87%) | 574,600 |
23 Dec 2021 | USD | 9.22 | 9.4 | 9.12 | 9.24 | 9.24 | +0.09 (+0.98%) | 452,600 |
22 Dec 2021 | USD | 9.165 | 9.44 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 396,900 |
21 Dec 2021 | USD | 9.1 | 9.526 | 9.09 | 9.15 | 9.15 | +0.4 (+4.57%) | 683,200 |
20 Dec 2021 | USD | 8.93 | 8.96 | 8.43 | 8.75 | 8.75 | -0.25 (-2.78%) | 582,900 |
17 Dec 2021 | USD | 8.905 | 9.12 | 8.57 | 9 | 9 | -0.02 (-0.22%) | 992,500 |
16 Dec 2021 | USD | 9.4 | 9.63 | 8.9 | 9.02 | 9.02 | -0.23 (-2.49%) | 418,400 |
15 Dec 2021 | USD | 9.11 | 9.28 | 8.77 | 9.25 | 9.25 | +0.1 (+1.09%) | 612,200 |
14 Dec 2021 | USD | 9.35 | 9.62 | 9.12 | 9.15 | 9.15 | -0.36 (-3.79%) | 308,300 |
13 Dec 2021 | USD | 9.68 | 9.71 | 9.46 | 9.51 | 9.51 | -0.21 (-2.16%) | 439,800 |
10 Dec 2021 | USD | 10.13 | 10.2 | 9.59 | 9.72 | 9.72 | -0.33 (-3.28%) | 424,800 |
9 Dec 2021 | USD | 10.175 | 10.53 | 10.03 | 10.05 | 10.05 | -0.4 (-3.83%) | 298,200 |
8 Dec 2021 | USD | 10.47 | 10.58 | 10.3 | 10.45 | 10.45 | -0.03 (-0.29%) | 255,629 |