Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 8.26 | 8.303 | 7.2 | 7.3 | 7.3 | -0.74 (-9.20%) | 653,400 |
31 Dec 2021 | USD | 9.35 | 9.44 | 7.86 | 8.04 | 8.04 | -1.1 (-12.04%) | 733,900 |
30 Dec 2021 | USD | 8.525 | 9.45 | 8.45 | 9.14 | 9.14 | -0.11 (-1.19%) | 500,800 |
29 Dec 2021 | USD | 9.58 | 9.58 | 9.09 | 9.25 | 9.25 | -0.32 (-3.34%) | 547,000 |
28 Dec 2021 | USD | 9.32 | 9.7208 | 8.985 | 9.57 | 9.57 | +0.22 (+2.35%) | 1,111,987 |
27 Dec 2021 | USD | 9.72 | 9.778 | 9.3 | 9.35 | 9.35 | -0.35 (-3.61%) | 518,154 |
23 Dec 2021 | USD | 9.93 | 9.93 | 9.02 | 9.7 | 9.7 | -0.28 (-2.81%) | 1,900,600 |
22 Dec 2021 | USD | 9.94 | 10 | 9.72 | 9.98 | 9.98 | 0.0 (0.0%) | 364,000 |
21 Dec 2021 | USD | 9.98 | 9.99 | 9.95 | 9.98 | 9.98 | +0.03 (+0.30%) | 1,599,000 |
20 Dec 2021 | USD | 9.97 | 9.99 | 9.94 | 9.95 | 9.95 | 0.0 (0.0%) | 636,300 |
17 Dec 2021 | USD | 9.97 | 9.99 | 9.93 | 9.95 | 9.95 | -0.01 (-0.10%) | 1,020,700 |
16 Dec 2021 | USD | 9.971 | 9.971 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 384,100 |
15 Dec 2021 | USD | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 492,400 |
14 Dec 2021 | USD | 9.97 | 10 | 9.94 | 9.96 | 9.96 | -0.03 (-0.30%) | 1,579,500 |
13 Dec 2021 | USD | 9.97 | 10 | 9.97 | 9.99 | 9.99 | 0.0 (0.0%) | 1,458,500 |
10 Dec 2021 | USD | 9.99 | 10 | 9.98 | 9.99 | 9.99 | 0.0 (0.0%) | 534,300 |
9 Dec 2021 | USD | 9.98 | 10 | 9.97 | 9.99 | 9.99 | -0.01 (-0.10%) | 982,700 |
8 Dec 2021 | USD | 10.03 | 10.05 | 9.98 | 10 | 10 | -0.03 (-0.30%) | 505,521 |
7 Dec 2021 | USD | 10.06 | 10.09 | 10.02 | 10.03 | 10.03 | -0.03 (-0.30%) | 771,484 |
6 Dec 2021 | USD | 10.0361 | 10.0699 | 10.01 | 10.06 | 10.06 | +0.01 (+0.10%) | 1,075,506 |
3 Dec 2021 | USD | 10.15 | 10.15 | 10.03 | 10.05 | 10.05 | -0.09 (-0.89%) | 1,320,200 |
2 Dec 2021 | USD | 10.09 | 10.15 | 10.08 | 10.14 | 10.14 | +0.03 (+0.30%) | 587,200 |
1 Dec 2021 | USD | 10.17 | 10.19 | 10.04 | 10.11 | 10.11 | -0.06 (-0.59%) | 724,400 |
30 Nov 2021 | USD | 10.24 | 10.31 | 10.106 | 10.17 | 10.17 | -0.11 (-1.07%) | 663,000 |
29 Nov 2021 | USD | 10.21 | 10.35 | 10.16 | 10.28 | 10.28 | +0.14 (+1.38%) | 803,500 |
26 Nov 2021 | USD | 10.21 | 10.4 | 10.11 | 10.14 | 10.14 | -0.15 (-1.46%) | 1,118,900 |
24 Nov 2021 | USD | 10.2 | 10.5 | 10.13 | 10.29 | 10.29 | +0.1 (+0.98%) | 597,700 |
23 Nov 2021 | USD | 10.34 | 10.42 | 10.17 | 10.19 | 10.19 | -0.17 (-1.64%) | 641,400 |
22 Nov 2021 | USD | 10.4 | 10.6 | 10.36 | 10.36 | 10.36 | +0.04 (+0.39%) | 936,100 |
19 Nov 2021 | USD | 10.2 | 10.5 | 10.2 | 10.32 | 10.32 | +0.12 (+1.18%) | 854,200 |