Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 9.75 | 9.776 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 111,600 |
21 Dec 2021 | USD | 9.775 | 9.775 | 9.73 | 9.73 | 9.73 | -0.02 (-0.21%) | 39,000 |
20 Dec 2021 | USD | 9.78 | 9.799 | 9.71 | 9.75 | 9.75 | -0.03 (-0.31%) | 414,300 |
17 Dec 2021 | USD | 9.82 | 9.837 | 9.76 | 9.78 | 9.78 | -0.045 (-0.46%) | 271,500 |
16 Dec 2021 | USD | 9.82 | 9.84 | 9.82 | 9.825 | 9.825 | +0.025 (+0.26%) | 220,800 |
15 Dec 2021 | USD | 9.84 | 9.87 | 9.8 | 9.8 | 9.8 | -0.04 (-0.41%) | 243,700 |
14 Dec 2021 | USD | 9.86 | 9.87 | 9.83 | 9.84 | 9.84 | 0.0 (0.0%) | 262,800 |
13 Dec 2021 | USD | 9.86 | 9.905 | 9.84 | 9.84 | 9.84 | -0.02 (-0.20%) | 1,619,300 |
10 Dec 2021 | USD | 9.9 | 9.9 | 9.84 | 9.86 | 9.86 | -0.04 (-0.40%) | 170,300 |
9 Dec 2021 | USD | 9.87 | 9.92 | 9.87 | 9.9 | 9.9 | +0.01 (+0.10%) | 25,500 |
8 Dec 2021 | USD | 9.91 | 9.91 | 9.87 | 9.89 | 9.89 | +0.01 (+0.10%) | 432,857 |
7 Dec 2021 | USD | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | +0.01 (+0.10%) | 49,942 |
6 Dec 2021 | USD | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | -0.03 (-0.30%) | 257,578 |
3 Dec 2021 | USD | 9.93 | 9.93 | 9.89 | 9.9 | 9.9 | -0.01 (-0.10%) | 76,800 |
2 Dec 2021 | USD | 9.9 | 9.93 | 9.89 | 9.91 | 9.91 | 0.0 (0.0%) | 218,900 |
1 Dec 2021 | USD | 9.93 | 9.93 | 9.9 | 9.91 | 9.91 | -0.01 (-0.10%) | 201,500 |
30 Nov 2021 | USD | 9.89 | 9.93 | 9.89 | 9.92 | 9.92 | 0.0 (0.0%) | 187,000 |
29 Nov 2021 | USD | 9.95 | 9.95 | 9.89 | 9.92 | 9.92 | -0.01 (-0.10%) | 224,100 |
26 Nov 2021 | USD | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | -0.01 (-0.10%) | 33,600 |
24 Nov 2021 | USD | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 0.0 (0.0%) | 43,800 |
23 Nov 2021 | USD | 9.94 | 9.9499 | 9.92 | 9.94 | 9.94 | 0.0 (0.0%) | 148,902 |
22 Nov 2021 | USD | 9.95 | 9.96 | 9.93 | 9.94 | 9.94 | -0.01 (-0.10%) | 422,042 |
19 Nov 2021 | USD | 9.95 | 9.95 | 9.93 | 9.95 | 9.95 | 0.0 (0.0%) | 386,600 |
18 Nov 2021 | USD | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | +0.02 (+0.20%) | 223,900 |
17 Nov 2021 | USD | 9.95 | 9.95 | 9.92 | 9.93 | 9.93 | -0.01 (-0.10%) | 1,680,100 |
16 Nov 2021 | USD | 9.97 | 9.97 | 9.93 | 9.94 | 9.94 | 0.0 (0.0%) | 1,126,500 |
15 Nov 2021 | USD | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | -0.01 (-0.10%) | 455,900 |
12 Nov 2021 | USD | 9.97 | 9.97 | 9.93 | 9.95 | 9.95 | 0.0 (0.0%) | 248,000 |
11 Nov 2021 | USD | 9.97 | 9.97 | 9.94 | 9.95 | 9.95 | 0.0 (0.0%) | 140,800 |
10 Nov 2021 | USD | 9.97 | 9.97 | 9.93 | 9.95 | 9.95 | 0.0 (0.0%) | 166,200 |