Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.7 | 9.73 | 9.32 | 9.4 | 9.4 | -0.32 (-3.29%) | 2,625,200 |
4 Jan 2022 | USD | 9.61 | 9.78 | 9.56 | 9.72 | 9.72 | +0.12 (+1.25%) | 1,295,100 |
3 Jan 2022 | USD | 9.59 | 9.75 | 9.47 | 9.6 | 9.6 | +0.01 (+0.10%) | 2,338,800 |
31 Dec 2021 | USD | 9.61 | 9.85 | 9.55 | 9.59 | 9.59 | -0.02 (-0.21%) | 1,103,000 |
30 Dec 2021 | USD | 9.74 | 9.83 | 9.59 | 9.61 | 9.61 | -0.15 (-1.54%) | 1,978,500 |
29 Dec 2021 | USD | 9.71 | 9.86 | 9.68 | 9.76 | 9.76 | +0.06 (+0.62%) | 829,000 |
28 Dec 2021 | USD | 9.82 | 9.82 | 9.64 | 9.7 | 9.7 | -0.13 (-1.32%) | 880,200 |
27 Dec 2021 | USD | 9.64 | 9.85 | 9.55 | 9.83 | 9.83 | +0.28 (+2.93%) | 1,009,100 |
23 Dec 2021 | USD | 9.41 | 9.64 | 9.32 | 9.55 | 9.55 | +0.12 (+1.27%) | 977,400 |
22 Dec 2021 | USD | 9.28 | 9.45 | 9.23 | 9.43 | 9.43 | +0.14 (+1.51%) | 1,121,200 |
21 Dec 2021 | USD | 9.39 | 9.39 | 9.15 | 9.29 | 9.29 | +0.04 (+0.43%) | 1,233,300 |
20 Dec 2021 | USD | 9.06 | 9.27 | 9.06 | 9.25 | 9.25 | -0.04 (-0.43%) | 1,479,000 |
17 Dec 2021 | USD | 8.92 | 9.4 | 8.86 | 9.29 | 9.29 | +0.23 (+2.54%) | 4,034,300 |
16 Dec 2021 | USD | 9.24 | 9.44 | 9.01 | 9.06 | 9.06 | -0.1 (-1.09%) | 2,817,000 |
15 Dec 2021 | USD | 8.85 | 9.16 | 8.74 | 9.16 | 9.16 | +0.26 (+2.92%) | 1,685,200 |
14 Dec 2021 | USD | 8.83 | 8.94 | 8.71 | 8.9 | 8.9 | -0.02 (-0.22%) | 2,027,179 |
13 Dec 2021 | USD | 9.06 | 9.255 | 8.92 | 8.92 | 8.92 | -0.17 (-1.87%) | 2,097,453 |
10 Dec 2021 | USD | 8.84 | 9.2 | 8.75 | 9.09 | 9.09 | +0.22 (+2.48%) | 2,637,600 |
9 Dec 2021 | USD | 8.46 | 9 | 8.45 | 8.87 | 8.87 | +0.44 (+5.22%) | 5,988,300 |
8 Dec 2021 | USD | 8.41 | 8.53 | 8.29 | 8.43 | 8.43 | +0.03 (+0.36%) | 1,916,500 |
7 Dec 2021 | USD | 8.16 | 8.55 | 8.15 | 8.4 | 8.4 | +0.35 (+4.35%) | 1,375,715 |
6 Dec 2021 | USD | 7.97 | 8.145 | 7.83 | 8.05 | 8.05 | -0.02 (-0.25%) | 1,505,786 |
3 Dec 2021 | USD | 8.07 | 8.14 | 7.94 | 8.07 | 8.07 | 0.0 (0.0%) | 1,702,200 |
2 Dec 2021 | USD | 8.01 | 8.17 | 7.82 | 8.07 | 8.07 | +0.04 (+0.50%) | 3,033,600 |
1 Dec 2021 | USD | 8.28 | 8.43 | 7.98 | 8.03 | 8.03 | -0.1 (-1.23%) | 3,473,900 |
30 Nov 2021 | USD | 8.18 | 8.26 | 7.89 | 8.13 | 8.13 | -0.13 (-1.57%) | 2,276,500 |
29 Nov 2021 | USD | 8.4 | 8.46 | 8.13 | 8.26 | 8.26 | +0.1 (+1.23%) | 1,228,500 |
26 Nov 2021 | USD | 8.2 | 8.46 | 8.08 | 8.16 | 8.16 | -0.29 (-3.43%) | 1,356,700 |
24 Nov 2021 | USD | 8.37 | 8.49 | 8.22 | 8.45 | 8.45 | +0.06 (+0.72%) | 2,082,200 |
23 Nov 2021 | USD | 8.58 | 8.66 | 8.24 | 8.39 | 8.39 | -0.24 (-2.78%) | 3,016,600 |