Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 8.6 | 8.7 | 8.09 | 8.2 | 8.2 | -0.46 (-5.31%) | 895,400 |
3 Jan 2022 | USD | 8.68 | 8.89 | 8.45 | 8.66 | 8.66 | -0.03 (-0.35%) | 684,800 |
31 Dec 2021 | USD | 8.85 | 8.96 | 8.67 | 8.69 | 8.69 | -0.13 (-1.47%) | 489,000 |
30 Dec 2021 | USD | 8.8 | 9.04 | 8.78 | 8.82 | 8.82 | +0.02 (+0.23%) | 512,100 |
29 Dec 2021 | USD | 8.87 | 9.03 | 8.74 | 8.8 | 8.8 | -0.07 (-0.79%) | 475,800 |
28 Dec 2021 | USD | 9.05 | 9.19 | 8.86 | 8.87 | 8.87 | -0.33 (-3.59%) | 392,300 |
27 Dec 2021 | USD | 9.29 | 9.33 | 9.07 | 9.2 | 9.2 | -0.05 (-0.54%) | 458,300 |
23 Dec 2021 | USD | 9.2 | 9.41 | 9.09 | 9.25 | 9.25 | -0.26 (-2.73%) | 633,000 |
22 Dec 2021 | USD | 9.51 | 9.63 | 9.3 | 9.51 | 9.51 | +0.05 (+0.53%) | 515,500 |
21 Dec 2021 | USD | 9.66 | 9.77 | 9.24 | 9.46 | 9.46 | -0.12 (-1.25%) | 869,900 |
20 Dec 2021 | USD | 9.44 | 9.74 | 9.4 | 9.58 | 9.58 | +0.12 (+1.27%) | 1,060,900 |
17 Dec 2021 | USD | 8.99 | 9.57 | 8.98 | 9.46 | 9.46 | +0.45 (+4.99%) | 3,208,600 |
16 Dec 2021 | USD | 9.23 | 9.45 | 8.9 | 9.01 | 9.01 | -0.18 (-1.96%) | 893,600 |
15 Dec 2021 | USD | 8.76 | 9.2 | 8.66 | 9.19 | 9.19 | +0.4 (+4.55%) | 717,400 |
14 Dec 2021 | USD | 8.67 | 8.99 | 8.56 | 8.79 | 8.79 | +0.05 (+0.57%) | 733,900 |
13 Dec 2021 | USD | 8.25 | 8.82 | 8.25 | 8.74 | 8.74 | +0.44 (+5.30%) | 662,900 |
10 Dec 2021 | USD | 8.53 | 8.7 | 8.26 | 8.3 | 8.3 | -0.23 (-2.70%) | 698,500 |
9 Dec 2021 | USD | 8.78 | 9.02 | 8.5 | 8.53 | 8.53 | -0.47 (-5.22%) | 1,488,000 |
8 Dec 2021 | USD | 9.05 | 9.08 | 8.84 | 9 | 9 | +0.03 (+0.33%) | 1,418,545 |
7 Dec 2021 | USD | 9.01 | 9.24 | 8.89 | 8.97 | 8.97 | +0.03 (+0.34%) | 1,024,900 |
6 Dec 2021 | USD | 8.66 | 9.01 | 8.54 | 8.94 | 8.94 | +0.24 (+2.76%) | 1,212,400 |
3 Dec 2021 | USD | 9.09 | 9.09 | 8.5 | 8.7 | 8.7 | -0.24 (-2.68%) | 1,809,000 |
2 Dec 2021 | USD | 9.05 | 9.29 | 8.67 | 8.94 | 8.94 | -0.05 (-0.56%) | 1,784,500 |
1 Dec 2021 | USD | 9.36 | 9.43 | 8.93 | 8.99 | 8.99 | -0.34 (-3.64%) | 1,428,900 |
30 Nov 2021 | USD | 9.36 | 9.73 | 9.26 | 9.33 | 9.33 | -0.13 (-1.37%) | 1,554,900 |
29 Nov 2021 | USD | 9.6 | 9.69 | 9.35 | 9.46 | 9.46 | -0.07 (-0.73%) | 626,500 |
26 Nov 2021 | USD | 9.28 | 9.77 | 9.28 | 9.53 | 9.53 | +0.3 (+3.25%) | 534,000 |
24 Nov 2021 | USD | 9.17 | 9.34 | 9 | 9.23 | 9.23 | +0.04 (+0.44%) | 1,016,400 |
23 Nov 2021 | USD | 9.5 | 9.5 | 8.96 | 9.19 | 9.19 | -0.24 (-2.55%) | 1,520,800 |
22 Nov 2021 | USD | 9.74 | 9.74 | 9.4 | 9.43 | 9.43 | -0.39 (-3.97%) | 864,200 |