Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 8.93 | 9.38 | 8.93 | 9.21 | 9.21 | +0.21 (+2.33%) | 22,600 |
20 Dec 2021 | USD | 8.87 | 9.4 | 8.87 | 9 | 9 | -0.05 (-0.55%) | 59,800 |
17 Dec 2021 | USD | 9.03 | 9.2 | 9.03 | 9.05 | 9.05 | +0.1 (+1.12%) | 19,900 |
16 Dec 2021 | USD | 9.3 | 9.65 | 8.95 | 8.95 | 8.95 | -0.2 (-2.19%) | 56,200 |
15 Dec 2021 | USD | 8.64 | 9.19 | 8.5 | 9.15 | 9.15 | +0.28 (+3.16%) | 45,400 |
14 Dec 2021 | USD | 9.37 | 9.51 | 8.81 | 8.87 | 8.87 | -0.63 (-6.63%) | 63,200 |
13 Dec 2021 | USD | 10 | 10.31 | 9.02 | 9.5 | 9.5 | -0.43 (-4.33%) | 145,600 |
10 Dec 2021 | USD | 10 | 10 | 9.05 | 9.93 | 9.93 | +0.23 (+2.37%) | 562,000 |
9 Dec 2021 | USD | 9.32 | 9.8 | 9.1122 | 9.7 | 9.7 | +1.1 (+12.79%) | 165,069 |
8 Dec 2021 | USD | 8.55 | 9.21 | 8.55 | 8.6 | 8.6 | +0.4 (+4.88%) | 152,518 |
7 Dec 2021 | USD | 8.1 | 8.33 | 8.05 | 8.2 | 8.2 | +0.15 (+1.86%) | 37,907 |
6 Dec 2021 | USD | 8.2 | 8.45 | 7.8 | 8.05 | 8.05 | -0.07 (-0.86%) | 43,762 |
3 Dec 2021 | USD | 8.75 | 8.99 | 7.8 | 8.12 | 8.12 | -0.72 (-8.14%) | 152,700 |
2 Dec 2021 | USD | 9.15 | 9.15 | 8.64 | 8.84 | 8.84 | +0.09 (+1.03%) | 71,600 |
1 Dec 2021 | USD | 9.69 | 9.9 | 8.61 | 8.75 | 8.75 | -0.99 (-10.16%) | 191,400 |
30 Nov 2021 | USD | 9.9 | 9.92 | 9.285 | 9.74 | 9.74 | -0.04 (-0.41%) | 158,100 |
29 Nov 2021 | USD | 10.1 | 10.35 | 9.5 | 9.78 | 9.78 | -0.07 (-0.71%) | 128,000 |
26 Nov 2021 | USD | 9.9 | 9.958 | 9.295 | 9.85 | 9.85 | -0.3 (-2.96%) | 114,000 |
24 Nov 2021 | USD | 10.18 | 10.22 | 9.64 | 10.15 | 10.15 | +0.15 (+1.50%) | 129,600 |
23 Nov 2021 | USD | 9.6 | 10 | 9.03 | 10 | 10 | +0.63 (+6.72%) | 146,800 |
22 Nov 2021 | USD | 10.2 | 10.2 | 9.033 | 9.37 | 9.37 | -0.43 (-4.39%) | 128,500 |
19 Nov 2021 | USD | 9.8 | 10.14 | 9.5 | 9.8 | 9.8 | -0.35 (-3.45%) | 52,800 |
18 Nov 2021 | USD | 10.58 | 10.58 | 9.65 | 10.15 | 10.15 | -0.13 (-1.26%) | 52,800 |
17 Nov 2021 | USD | 10.32 | 10.5 | 9.81 | 10.28 | 10.28 | -0.11 (-1.06%) | 127,000 |
16 Nov 2021 | USD | 11.25 | 11.25 | 10.15 | 10.39 | 10.39 | -0.6 (-5.46%) | 287,600 |
15 Nov 2021 | USD | 10.98 | 11.29 | 10.376 | 10.99 | 10.99 | +0.99 (+9.90%) | 546,500 |
12 Nov 2021 | USD | 9.9 | 10.11 | 9.52 | 10 | 10 | +0.61 (+6.50%) | 205,500 |
11 Nov 2021 | USD | 9.27 | 9.5 | 8.99 | 9.39 | 9.39 | +0.79 (+9.19%) | 218,500 |
10 Nov 2021 | USD | 9.01 | 9.3 | 8.413 | 8.6 | 8.6 | -0.51 (-5.60%) | 345,100 |
9 Nov 2021 | USD | 10.8 | 10.9 | 8.58 | 9.11 | 9.11 | -2.59 (-22.14%) | 896,600 |