Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 9.39 | 9.55 | 8.99 | 9.05 | 9.05 | -0.39 (-4.13%) | 350,000 |
18 Nov 2021 | USD | 9.53 | 9.53 | 9.22 | 9.44 | 9.44 | -0.1 (-1.05%) | 475,300 |
17 Nov 2021 | USD | 9.43 | 9.7 | 9.39 | 9.54 | 9.54 | +0.15 (+1.60%) | 653,600 |
16 Nov 2021 | USD | 9.28 | 9.54 | 9.095 | 9.39 | 9.39 | +0.07 (+0.75%) | 430,000 |
15 Nov 2021 | USD | 9.5 | 9.5 | 9.24 | 9.32 | 9.32 | -0.08 (-0.85%) | 297,000 |
12 Nov 2021 | USD | 9.15 | 9.48 | 9.12 | 9.4 | 9.4 | +0.3 (+3.30%) | 363,300 |
11 Nov 2021 | USD | 8.74 | 9.2 | 8.73 | 9.1 | 9.1 | +0.37 (+4.24%) | 391,400 |
10 Nov 2021 | USD | 8.82 | 9 | 8.62 | 8.73 | 8.73 | -0.05 (-0.57%) | 276,700 |
9 Nov 2021 | USD | 8.93 | 8.96 | 8.48 | 8.78 | 8.78 | -0.12 (-1.35%) | 490,500 |
8 Nov 2021 | USD | 9.2 | 9.425 | 8.89 | 8.9 | 8.9 | -0.3 (-3.26%) | 468,600 |
5 Nov 2021 | USD | 9.54 | 9.56 | 9.055 | 9.2 | 9.2 | -0.3 (-3.16%) | 458,500 |
4 Nov 2021 | USD | 9.51 | 9.55 | 9.27 | 9.5 | 9.5 | +0.02 (+0.21%) | 553,700 |
3 Nov 2021 | USD | 9.28 | 9.69 | 9.14 | 9.48 | 9.48 | +0.26 (+2.82%) | 3,136,700 |
2 Nov 2021 | USD | 9 | 9.31 | 8.85 | 9.22 | 9.22 | +0.21 (+2.33%) | 498,400 |
1 Nov 2021 | USD | 9.17 | 9.2 | 8.71 | 9.01 | 9.01 | -0.16 (-1.74%) | 578,400 |
29 Oct 2021 | USD | 9.48 | 9.55 | 9.07 | 9.17 | 9.17 | -0.32 (-3.37%) | 657,000 |
28 Oct 2021 | USD | 9.64 | 9.72 | 9.44 | 9.49 | 9.49 | -0.11 (-1.15%) | 2,591,600 |
27 Oct 2021 | USD | 9.57 | 9.78 | 9.49 | 9.6 | 9.6 | 0.0 (0.0%) | 256,800 |
26 Oct 2021 | USD | 9.97 | 9.98 | 9.43 | 9.6 | 9.6 | -0.36 (-3.61%) | 457,900 |
25 Oct 2021 | USD | 9.3 | 10.05 | 9.3 | 9.96 | 9.96 | +0.61 (+6.52%) | 360,600 |
22 Oct 2021 | USD | 9.38 | 9.44 | 9.29 | 9.35 | 9.35 | -0.05 (-0.53%) | 154,900 |
21 Oct 2021 | USD | 9.4 | 9.5 | 9.32 | 9.4 | 9.4 | +0.02 (+0.21%) | 406,600 |
20 Oct 2021 | USD | 9.78 | 9.78 | 9.36 | 9.38 | 9.38 | -0.44 (-4.48%) | 266,900 |
19 Oct 2021 | USD | 9.52 | 9.92 | 9.52 | 9.82 | 9.82 | +0.37 (+3.92%) | 361,360 |
18 Oct 2021 | USD | 9.59 | 9.59 | 9.34 | 9.45 | 9.45 | -0.1 (-1.05%) | 228,638 |
15 Oct 2021 | USD | 9.93 | 9.93 | 9.36 | 9.55 | 9.55 | +0.07 (+0.74%) | 384,700 |
14 Oct 2021 | USD | 9.6 | 9.64 | 9.42 | 9.48 | 9.48 | -0.02 (-0.21%) | 298,300 |
13 Oct 2021 | USD | 9.55 | 9.588 | 9.36 | 9.5 | 9.5 | 0.0 (0.0%) | 328,800 |
12 Oct 2021 | USD | 9.49 | 9.53 | 9.37 | 9.5 | 9.5 | +0.1 (+1.06%) | 241,900 |
11 Oct 2021 | USD | 9.18 | 9.53 | 9.005 | 9.4 | 9.4 | +0.29 (+3.18%) | 245,800 |