Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 9.75 | 9.76 | 9.72 | 9.72 | 9.72 | -0.04 (-0.41%) | 78,600 |
15 Dec 2021 | USD | 9.77 | 9.77 | 9.75 | 9.76 | 9.76 | +0.01 (+0.10%) | 289,700 |
14 Dec 2021 | USD | 9.77 | 9.78 | 9.75 | 9.75 | 9.75 | -0.01 (-0.10%) | 2,538,600 |
13 Dec 2021 | USD | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.03 (-0.31%) | 20,000 |
10 Dec 2021 | USD | 9.78 | 9.8 | 9.77 | 9.79 | 9.79 | -0.01 (-0.10%) | 92,200 |
9 Dec 2021 | USD | 9.77 | 9.81 | 9.77 | 9.8 | 9.8 | +0.02 (+0.20%) | 287,100 |
8 Dec 2021 | USD | 9.78 | 9.79 | 9.77 | 9.78 | 9.78 | 0.0 (0.0%) | 1,007,300 |
7 Dec 2021 | USD | 9.79 | 9.81 | 9.78 | 9.78 | 9.78 | -0.01 (-0.10%) | 30,784 |
6 Dec 2021 | USD | 9.84 | 9.84 | 9.78 | 9.79 | 9.79 | -0.05 (-0.51%) | 236,246 |
3 Dec 2021 | USD | 9.82 | 9.85 | 9.78 | 9.84 | 9.84 | +0.02 (+0.20%) | 536,200 |
2 Dec 2021 | USD | 9.8 | 9.82 | 9.8 | 9.82 | 9.82 | +0.02 (+0.20%) | 6,100 |
1 Dec 2021 | USD | 9.79 | 9.86 | 9.77 | 9.8 | 9.8 | -0.01 (-0.10%) | 242,300 |
30 Nov 2021 | USD | 9.84 | 9.85 | 9.77 | 9.81 | 9.81 | -0.03 (-0.30%) | 32,400 |
29 Nov 2021 | USD | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | +0.03 (+0.31%) | 111,700 |
26 Nov 2021 | USD | 9.86 | 9.87 | 9.81 | 9.81 | 9.81 | -0.04 (-0.41%) | 152,100 |
24 Nov 2021 | USD | 9.85 | 9.88 | 9.82 | 9.85 | 9.85 | -0.02 (-0.20%) | 76,100 |
23 Nov 2021 | USD | 9.86 | 9.9 | 9.85 | 9.87 | 9.87 | 0.0 (0.0%) | 405,500 |
22 Nov 2021 | USD | 9.88 | 9.9 | 9.85 | 9.87 | 9.87 | -0.01 (-0.10%) | 936,200 |
19 Nov 2021 | USD | 9.85 | 9.88 | 9.84 | 9.88 | 9.88 | +0.04 (+0.41%) | 1,107,100 |
18 Nov 2021 | USD | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | +0.01 (+0.10%) | 32,800 |
17 Nov 2021 | USD | 9.8 | 9.85 | 9.76 | 9.83 | 9.83 | +0.05 (+0.51%) | 488,500 |
16 Nov 2021 | USD | 9.76 | 9.79 | 9.76 | 9.78 | 9.78 | +0.02 (+0.20%) | 200,800 |
15 Nov 2021 | USD | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | -0.01 (-0.10%) | 100,200 |
12 Nov 2021 | USD | 9.77 | 9.77 | 9.745 | 9.77 | 9.77 | +0.01 (+0.10%) | 3,598,600 |
11 Nov 2021 | USD | 9.81 | 9.81 | 9.75 | 9.76 | 9.76 | -0.03 (-0.31%) | 2,732,400 |
10 Nov 2021 | USD | 9.8 | 9.8 | 9.78 | 9.79 | 9.79 | -0.01 (-0.10%) | 18,900 |
9 Nov 2021 | USD | 9.81 | 9.81 | 9.77 | 9.8 | 9.8 | +0.01 (+0.10%) | 59,100 |
8 Nov 2021 | USD | 9.81 | 9.825 | 9.78 | 9.79 | 9.79 | 0.0 (0.0%) | 10,100 |
5 Nov 2021 | USD | 9.79 | 9.79 | 9.785 | 9.79 | 9.79 | -0.01 (-0.10%) | 1,900 |
4 Nov 2021 | USD | 9.79 | 9.81 | 9.78 | 9.8 | 9.8 | +0.01 (+0.10%) | 17,800 |