Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 9.805 | 9.82 | 9.78 | 9.8 | 9.8 | +0.01 (+0.10%) | 125,500 |
2 Dec 2021 | USD | 9.84 | 9.84 | 9.79 | 9.79 | 9.79 | -0.04 (-0.41%) | 783,700 |
1 Dec 2021 | USD | 9.835 | 9.85 | 9.8 | 9.83 | 9.83 | -0.01 (-0.10%) | 291,900 |
30 Nov 2021 | USD | 9.81 | 9.85 | 9.8 | 9.84 | 9.84 | +0.02 (+0.20%) | 38,200 |
29 Nov 2021 | USD | 9.79 | 9.84 | 9.79 | 9.82 | 9.82 | +0.01 (+0.10%) | 871,700 |
26 Nov 2021 | USD | 9.803 | 9.82 | 9.803 | 9.81 | 9.81 | -0.01 (-0.10%) | 9,800 |
24 Nov 2021 | USD | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | -0.04 (-0.41%) | 39,200 |
23 Nov 2021 | USD | 9.82 | 9.88 | 9.78 | 9.86 | 9.86 | +0.06 (+0.61%) | 1,725,900 |
22 Nov 2021 | USD | 9.8 | 9.82 | 9.79 | 9.8 | 9.8 | -0.01 (-0.10%) | 56,000 |
19 Nov 2021 | USD | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | -0.02 (-0.20%) | 1,460,100 |
18 Nov 2021 | USD | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | +0.02 (+0.20%) | 244,300 |
17 Nov 2021 | USD | 9.83 | 9.84 | 9.8 | 9.81 | 9.81 | -0.02 (-0.20%) | 98,600 |
16 Nov 2021 | USD | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | +0.01 (+0.10%) | 74,900 |
15 Nov 2021 | USD | 9.82 | 9.83 | 9.81 | 9.82 | 9.82 | +0.01 (+0.10%) | 68,300 |
12 Nov 2021 | USD | 9.79 | 9.82 | 9.785 | 9.81 | 9.81 | +0.02 (+0.20%) | 779,700 |
11 Nov 2021 | USD | 9.8 | 9.8 | 9.78 | 9.79 | 9.79 | 0.0 (0.0%) | 93,500 |
10 Nov 2021 | USD | 9.81 | 9.81 | 9.78 | 9.79 | 9.79 | -0.01 (-0.10%) | 357,600 |
9 Nov 2021 | USD | 9.82 | 9.82 | 9.79 | 9.8 | 9.8 | 0.0 (0.0%) | 35,300 |
8 Nov 2021 | USD | 9.8 | 9.82 | 9.79 | 9.8 | 9.8 | 0.0 (0.0%) | 173,200 |
5 Nov 2021 | USD | 9.82 | 9.82 | 9.79 | 9.8 | 9.8 | -0.02 (-0.20%) | 296,400 |
4 Nov 2021 | USD | 9.8 | 9.82 | 9.8 | 9.82 | 9.82 | +0.02 (+0.20%) | 3,400 |
3 Nov 2021 | USD | 9.81 | 9.81 | 9.79 | 9.8 | 9.8 | 0.0 (0.0%) | 466,400 |
2 Nov 2021 | USD | 9.83 | 9.83 | 9.79 | 9.8 | 9.8 | -0.03 (-0.31%) | 142,400 |
1 Nov 2021 | USD | 9.83 | 9.83 | 9.8 | 9.83 | 9.83 | 0.0 (0.0%) | 35,600 |
29 Oct 2021 | USD | 9.81 | 9.83 | 9.78 | 9.83 | 9.83 | 0.0 (0.0%) | 463,800 |
28 Oct 2021 | USD | 9.79 | 9.83 | 9.79 | 9.83 | 9.83 | +0.04 (+0.41%) | 62,700 |
27 Oct 2021 | USD | 9.83 | 9.83 | 9.78 | 9.79 | 9.79 | -0.04 (-0.41%) | 81,000 |
26 Oct 2021 | USD | 9.81 | 9.83 | 9.8 | 9.83 | 9.83 | +0.01 (+0.10%) | 544,300 |
25 Oct 2021 | USD | 9.8 | 9.82 | 9.8 | 9.82 | 9.82 | +0.03 (+0.31%) | 745,300 |
22 Oct 2021 | USD | 9.76 | 9.79 | 9.76 | 9.79 | 9.79 | +0.01 (+0.10%) | 21,000 |