Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 9 | 9 | 8.65 | 8.76 | 87.6 | -0.14 (-1.57%) | 121,100 |
28 Dec 2021 | USD | 8.66 | 9.1 | 8.65 | 8.9 | 89 | -0.1 (-1.11%) | 91,600 |
27 Dec 2021 | USD | 9.8 | 9.8 | 8.6 | 9 | 90 | -0.28 (-3.02%) | 156,900 |
23 Dec 2021 | USD | 9.58 | 9.69 | 9.21 | 9.28 | 92.8 | -0.24 (-2.52%) | 67,300 |
22 Dec 2021 | USD | 9.03 | 9.8 | 9.03 | 9.52 | 95.2 | +0.52 (+5.78%) | 193,300 |
21 Dec 2021 | USD | 9.3 | 9.48 | 8.88 | 9 | 90 | 0.0 (0.0%) | 107,100 |
20 Dec 2021 | USD | 8.83 | 9.06 | 8.6 | 9 | 90 | -0.2 (-2.17%) | 155,800 |
17 Dec 2021 | USD | 8.31 | 9.38 | 8.17 | 9.2 | 92 | +0.66 (+7.73%) | 902,300 |
16 Dec 2021 | USD | 9.01 | 9.01 | 8.14 | 8.54 | 85.4 | -0.5 (-5.53%) | 139,700 |
15 Dec 2021 | USD | 8.67 | 9.04 | 8.53 | 9.04 | 90.4 | +0.44 (+5.12%) | 183,600 |
14 Dec 2021 | USD | 8.69 | 9.17 | 8.22 | 8.6 | 86 | -0.62 (-6.72%) | 197,700 |
13 Dec 2021 | USD | 9.8 | 9.8 | 9.15 | 9.22 | 92.2 | -0.63 (-6.40%) | 205,300 |
10 Dec 2021 | USD | 10.02 | 10.19 | 9.25 | 9.85 | 98.5 | -0.14 (-1.40%) | 541,400 |
9 Dec 2021 | USD | 8.64 | 10.69 | 8.45 | 9.99 | 99.9 | +1.51 (+17.81%) | 1,316,600 |
8 Dec 2021 | USD | 8.05 | 8.55 | 7.87 | 8.48 | 84.8 | +0.48 (+6%) | 379,772 |
7 Dec 2021 | USD | 7.64 | 8.5696 | 7.62 | 8 | 80 | +0.34 (+4.44%) | 316,543 |
6 Dec 2021 | USD | 7.85 | 7.85 | 7.23 | 7.66 | 76.6 | -0.24 (-3.04%) | 177,752 |
3 Dec 2021 | USD | 8.24 | 8.33 | 7.75 | 7.9 | 79 | -0.35 (-4.24%) | 164,600 |
2 Dec 2021 | USD | 8.01 | 8.3 | 7.83 | 8.25 | 82.5 | +0.1 (+1.23%) | 89,800 |
1 Dec 2021 | USD | 8.2 | 8.62 | 8.01 | 8.15 | 81.5 | -0.05 (-0.61%) | 161,900 |
30 Nov 2021 | USD | 8.02 | 8.41 | 8 | 8.2 | 82 | +0.36 (+4.59%) | 160,100 |
29 Nov 2021 | USD | 8.19 | 8.4 | 7.751 | 7.84 | 78.4 | -0.39 (-4.74%) | 279,900 |
26 Nov 2021 | USD | 7.68 | 8.3 | 7.6 | 8.23 | 82.3 | +0.44 (+5.65%) | 116,500 |
24 Nov 2021 | USD | 7.88 | 8.35 | 7.6 | 7.79 | 77.9 | -0.06 (-0.76%) | 494,100 |
23 Nov 2021 | USD | 7.06 | 8.2 | 7.03 | 7.85 | 78.5 | +0.21 (+2.75%) | 1,002,900 |
22 Nov 2021 | USD | 7.98 | 8.17 | 7.62 | 7.64 | 76.4 | -0.34 (-4.26%) | 325,900 |
19 Nov 2021 | USD | 8.07 | 8.21 | 7.8 | 7.98 | 79.8 | -0.25 (-3.04%) | 260,300 |
18 Nov 2021 | USD | 8.86 | 8.89 | 8 | 8.23 | 82.3 | -0.42 (-4.86%) | 392,000 |
17 Nov 2021 | USD | 8.16 | 8.72 | 7.7 | 8.65 | 86.5 | +0.35 (+4.22%) | 369,700 |
16 Nov 2021 | USD | 8.8 | 9.21 | 8.21 | 8.3 | 83 | -0.54 (-6.11%) | 302,800 |