Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 9.78 | 9.9 | 9.77 | 9.9 | 9.9 | +0.06 (+0.61%) | 30,230 |
6 Dec 2021 | USD | 9.81 | 9.87 | 9.79 | 9.84 | 9.84 | -0.01 (-0.10%) | 102,901 |
3 Dec 2021 | USD | 9.85 | 9.86 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 8,600 |
2 Dec 2021 | USD | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | +0.01 (+0.10%) | 57,500 |
1 Dec 2021 | USD | 9.82 | 9.85 | 9.81 | 9.84 | 9.84 | 0.0 (0.0%) | 453,500 |
30 Nov 2021 | USD | 9.71 | 9.84 | 9.71 | 9.84 | 9.84 | +0.04 (+0.41%) | 156,100 |
29 Nov 2021 | USD | 9.79 | 9.8 | 9.75 | 9.8 | 9.8 | +0.02 (+0.20%) | 144,100 |
26 Nov 2021 | USD | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.0 (0.0%) | 3,500 |
24 Nov 2021 | USD | 9.8 | 9.8 | 9.72 | 9.78 | 9.78 | 0.0 (0.0%) | 2,400 |
23 Nov 2021 | USD | 9.72 | 9.78 | 9.71 | 9.78 | 9.78 | +0.02 (+0.20%) | 15,400 |
22 Nov 2021 | USD | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 0.0 (0.0%) | 306,800 |
19 Nov 2021 | USD | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | +0.02 (+0.21%) | 44,900 |
18 Nov 2021 | USD | 9.73 | 9.74 | 9.71 | 9.74 | 9.74 | +0.01 (+0.10%) | 46,800 |
17 Nov 2021 | USD | 9.72 | 9.73 | 9.7 | 9.73 | 9.73 | -0.02 (-0.21%) | 76,700 |
16 Nov 2021 | USD | 9.75 | 9.75 | 9.71 | 9.75 | 9.75 | 0.0 (0.0%) | 11,600 |
15 Nov 2021 | USD | 9.72 | 9.75 | 9.71 | 9.75 | 9.75 | +0.02 (+0.21%) | 83,000 |
12 Nov 2021 | USD | 9.739 | 9.76 | 9.71 | 9.73 | 9.73 | -0.03 (-0.31%) | 51,300 |
11 Nov 2021 | USD | 9.749 | 9.77 | 9.73 | 9.76 | 9.76 | +0.02 (+0.21%) | 3,000 |
10 Nov 2021 | USD | 9.72 | 9.75 | 9.72 | 9.74 | 9.74 | +0.01 (+0.10%) | 3,300 |
9 Nov 2021 | USD | 9.77 | 9.78 | 9.73 | 9.73 | 9.73 | -0.01 (-0.10%) | 5,500 |
8 Nov 2021 | USD | 9.784 | 9.79 | 9.73 | 9.74 | 9.74 | -0.02 (-0.20%) | 13,400 |
5 Nov 2021 | USD | 9.792 | 9.792 | 9.76 | 9.76 | 9.76 | -0.03 (-0.31%) | 2,900 |
4 Nov 2021 | USD | 9.8 | 9.8 | 9.765 | 9.79 | 9.79 | +0.03 (+0.31%) | 6,800 |
3 Nov 2021 | USD | 9.79 | 9.8 | 9.75 | 9.76 | 9.76 | -0.07 (-0.71%) | 6,100 |
2 Nov 2021 | USD | 9.78 | 9.84 | 9.74 | 9.83 | 9.83 | +0.05 (+0.51%) | 307,600 |
1 Nov 2021 | USD | 9.78 | 9.78 | 9.73 | 9.78 | 9.78 | +0.01 (+0.10%) | 23,300 |
29 Oct 2021 | USD | 9.76 | 9.78 | 9.68 | 9.77 | 9.77 | +0.02 (+0.21%) | 19,400 |
28 Oct 2021 | USD | 9.73 | 9.78 | 9.73 | 9.75 | 9.75 | -0.02 (-0.20%) | 15,500 |
27 Oct 2021 | USD | 9.73 | 9.77 | 9.73 | 9.77 | 9.77 | +0.01 (+0.10%) | 700 |
26 Oct 2021 | USD | 9.7 | 9.76 | 9.7 | 9.76 | 9.76 | +0.05 (+0.51%) | 23,500 |