Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | USD | 7.02 | 7.227 | 6.84 | 7 | 7 | 0.0 (0.0%) | 175,900 |
5 Jan 2022 | USD | 7.76 | 7.76 | 6.89 | 7 | 7 | -0.67 (-8.74%) | 283,100 |
4 Jan 2022 | USD | 8.34 | 8.34 | 7.53 | 7.67 | 7.67 | -0.63 (-7.59%) | 183,700 |
3 Jan 2022 | USD | 8.14 | 8.68 | 7.82 | 8.3 | 8.3 | +0.29 (+3.62%) | 171,400 |
31 Dec 2021 | USD | 8.13 | 8.27 | 7.91 | 8.01 | 8.01 | -0.05 (-0.62%) | 272,800 |
30 Dec 2021 | USD | 7.61 | 8.58 | 7.57 | 8.06 | 8.06 | +0.37 (+4.81%) | 316,700 |
29 Dec 2021 | USD | 7.66 | 7.82 | 7.2 | 7.69 | 7.69 | -0.03 (-0.39%) | 370,900 |
28 Dec 2021 | USD | 7.66 | 8.1 | 7.66 | 7.72 | 7.72 | -0.07 (-0.90%) | 317,900 |
27 Dec 2021 | USD | 8.8 | 8.8 | 7.75 | 7.79 | 7.79 | -0.85 (-9.84%) | 329,600 |
23 Dec 2021 | USD | 8.58 | 8.88 | 8.4 | 8.64 | 8.64 | +0.04 (+0.47%) | 168,900 |
22 Dec 2021 | USD | 8.59 | 8.97 | 8.317 | 8.6 | 8.6 | -0.02 (-0.23%) | 168,500 |
21 Dec 2021 | USD | 8.62 | 9.165 | 8.4 | 8.62 | 8.62 | +0.09 (+1.06%) | 237,300 |
20 Dec 2021 | USD | 8.42 | 8.759 | 8.164 | 8.53 | 8.53 | -0.09 (-1.04%) | 172,800 |
17 Dec 2021 | USD | 8.73 | 9.225 | 8.227 | 8.62 | 8.62 | 0.0 (0.0%) | 246,000 |
16 Dec 2021 | USD | 9.4 | 9.4 | 8.36 | 8.62 | 8.62 | -0.49 (-5.38%) | 246,400 |
15 Dec 2021 | USD | 7.99 | 9.32 | 7.81 | 9.11 | 9.11 | +1.06 (+13.17%) | 337,700 |
14 Dec 2021 | USD | 7.86 | 8.34 | 7.61 | 8.05 | 8.05 | +0.09 (+1.13%) | 476,500 |
13 Dec 2021 | USD | 9.02 | 9.175 | 7.94 | 7.96 | 7.96 | -1.18 (-12.91%) | 367,800 |
10 Dec 2021 | USD | 10.375 | 10.375 | 9.05 | 9.14 | 9.14 | -0.73 (-7.40%) | 156,600 |
9 Dec 2021 | USD | 9.7 | 10.31 | 9.56 | 9.87 | 9.87 | -0.09 (-0.90%) | 230,800 |
8 Dec 2021 | USD | 9.47 | 10.305 | 9.292 | 9.96 | 9.96 | +0.5 (+5.29%) | 275,779 |
7 Dec 2021 | USD | 9.07 | 9.6 | 9 | 9.46 | 9.46 | +1.25 (+15.23%) | 559,245 |
6 Dec 2021 | USD | 8.61 | 8.61 | 7.96 | 8.21 | 8.21 | -0.49 (-5.63%) | 361,010 |
3 Dec 2021 | USD | 8.88 | 9.14 | 8.2 | 8.7 | 8.7 | -0.09 (-1.02%) | 376,100 |
2 Dec 2021 | USD | 8.83 | 9.07 | 8.675 | 8.79 | 8.79 | +0.01 (+0.11%) | 202,100 |
1 Dec 2021 | USD | 9.2 | 9.52 | 8.67 | 8.78 | 8.78 | -0.42 (-4.57%) | 387,800 |
30 Nov 2021 | USD | 9.24 | 9.65 | 8.72 | 9.2 | 9.2 | -0.14 (-1.50%) | 414,500 |
29 Nov 2021 | USD | 10.28 | 10.527 | 9.01 | 9.34 | 9.34 | -0.93 (-9.06%) | 445,500 |
26 Nov 2021 | USD | 9.87 | 10.28 | 9.507 | 10.27 | 10.27 | +0.39 (+3.95%) | 296,600 |
24 Nov 2021 | USD | 9.04 | 10.37 | 8.87 | 9.88 | 9.88 | +0.71 (+7.74%) | 304,200 |