Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 9.9 | 10.67 | 9.67 | 10.57 | 10.57 | +0.74 (+7.53%) | 472,200 |
7 Dec 2021 | USD | 8.75 | 10.06 | 8.65 | 9.83 | 9.83 | +0.45 (+4.80%) | 831,400 |
6 Dec 2021 | USD | 9.86 | 9.9 | 9.23 | 9.38 | 9.38 | -0.57 (-5.73%) | 636,500 |
3 Dec 2021 | USD | 9.55 | 10.29 | 9.429 | 9.95 | 9.95 | +0.58 (+6.19%) | 1,160,400 |
2 Dec 2021 | USD | 8.855 | 9.41 | 8.72 | 9.37 | 9.37 | +0.74 (+8.57%) | 868,300 |
1 Dec 2021 | USD | 9.15 | 9.21 | 8.51 | 8.63 | 8.63 | -0.51 (-5.58%) | 802,500 |
30 Nov 2021 | USD | 9.21 | 9.4 | 8.86 | 9.14 | 9.14 | -0.11 (-1.19%) | 787,000 |
29 Nov 2021 | USD | 9.93 | 9.98 | 9.17 | 9.25 | 9.25 | -0.55 (-5.61%) | 760,600 |
26 Nov 2021 | USD | 9.6 | 9.95 | 9.41 | 9.8 | 9.8 | 0.0 (0.0%) | 307,900 |
24 Nov 2021 | USD | 9.96 | 10.04 | 9.75 | 9.8 | 9.8 | -0.25 (-2.49%) | 202,000 |
23 Nov 2021 | USD | 10.23 | 10.28 | 9.64 | 10.05 | 10.05 | -0.13 (-1.28%) | 499,100 |
22 Nov 2021 | USD | 10.02 | 10.275 | 9.61 | 10.18 | 10.18 | +0.24 (+2.41%) | 531,700 |
19 Nov 2021 | USD | 10.4 | 10.4 | 9.92 | 9.94 | 9.94 | -0.47 (-4.51%) | 411,800 |
18 Nov 2021 | USD | 10.5 | 10.523 | 10.12 | 10.41 | 10.41 | -0.06 (-0.57%) | 436,700 |
17 Nov 2021 | USD | 10.78 | 10.92 | 10.32 | 10.47 | 10.47 | -0.32 (-2.97%) | 341,800 |
16 Nov 2021 | USD | 10.95 | 11.04 | 10.76 | 10.79 | 10.79 | -0.23 (-2.09%) | 232,700 |
15 Nov 2021 | USD | 11.12 | 11.25 | 10.94 | 11.02 | 11.02 | -0.12 (-1.08%) | 255,700 |
12 Nov 2021 | USD | 11.11 | 11.2 | 10.952 | 11.14 | 11.14 | +0.04 (+0.36%) | 272,200 |
11 Nov 2021 | USD | 11.15 | 11.2 | 10.87 | 11.1 | 11.1 | -0.06 (-0.54%) | 404,400 |
10 Nov 2021 | USD | 11.22 | 11.23 | 10.97 | 11.16 | 11.16 | -0.09 (-0.80%) | 482,700 |
9 Nov 2021 | USD | 11.17 | 11.29 | 11 | 11.25 | 11.25 | +0.07 (+0.63%) | 318,400 |
8 Nov 2021 | USD | 11.09 | 11.291 | 10.95 | 11.18 | 11.18 | +0.06 (+0.54%) | 233,200 |
5 Nov 2021 | USD | 11.07 | 11.35 | 10.98 | 11.12 | 11.12 | +0.24 (+2.21%) | 241,900 |
4 Nov 2021 | USD | 11.52 | 11.64 | 10.84 | 10.88 | 10.88 | -0.58 (-5.06%) | 302,700 |
3 Nov 2021 | USD | 10.87 | 11.5 | 10.795 | 11.46 | 11.46 | +0.58 (+5.33%) | 652,100 |
2 Nov 2021 | USD | 10.58 | 10.95 | 10.55 | 10.88 | 10.88 | +0.3 (+2.84%) | 401,900 |
1 Nov 2021 | USD | 10.24 | 10.61 | 10.18 | 10.58 | 10.58 | +0.36 (+3.52%) | 339,600 |
29 Oct 2021 | USD | 10.51 | 10.71 | 10.127 | 10.22 | 10.22 | -0.3 (-2.85%) | 287,600 |
28 Oct 2021 | USD | 10.2 | 10.7 | 10.2 | 10.52 | 10.52 | +0.31 (+3.04%) | 446,500 |
27 Oct 2021 | USD | 10.67 | 10.725 | 10.19 | 10.21 | 10.21 | -0.47 (-4.40%) | 251,500 |