Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 8.05 | 8.31 | 8.026 | 8.026 | 8.026 | +0.163 (+2.07%) | 14,600 |
31 Dec 2021 | USD | 7.8 | 7.88 | 7.77 | 7.863 | 7.863 | +0.013 (+0.17%) | 9,100 |
30 Dec 2021 | USD | 7.74 | 7.93 | 7.7 | 7.85 | 7.85 | +0.12 (+1.55%) | 25,800 |
29 Dec 2021 | USD | 7.66 | 7.79 | 7.57 | 7.73 | 7.73 | +0.05 (+0.65%) | 52,500 |
28 Dec 2021 | USD | 7.81 | 7.96 | 7.58 | 7.68 | 7.68 | -0.22 (-2.78%) | 93,000 |
27 Dec 2021 | USD | 7.95 | 8.005 | 7.878 | 7.9 | 7.9 | +0.024 (+0.30%) | 16,700 |
23 Dec 2021 | USD | 7.68 | 7.94 | 7.68 | 7.876 | 7.876 | +0.317 (+4.19%) | 27,600 |
22 Dec 2021 | USD | 7.2 | 7.56 | 7.18 | 7.559 | 7.559 | +0.333 (+4.61%) | 14,800 |
21 Dec 2021 | USD | 7.2 | 7.295 | 7.2 | 7.226 | 7.226 | +0.071 (+0.99%) | 15,200 |
20 Dec 2021 | USD | 7.33 | 7.33 | 7.11 | 7.155 | 7.155 | -0.285 (-3.83%) | 23,900 |
17 Dec 2021 | USD | 7.48 | 7.565 | 7.25 | 7.44 | 7.44 | -0.019 (-0.25%) | 37,000 |
16 Dec 2021 | USD | 7.57 | 7.58 | 7.41 | 7.459 | 7.459 | +0.018 (+0.24%) | 54,900 |
15 Dec 2021 | USD | 7.68 | 7.68 | 7.2 | 7.441 | 7.441 | -0.149 (-1.96%) | 13,600 |
14 Dec 2021 | USD | 7.69 | 7.69 | 7.33 | 7.59 | 7.59 | -0.122 (-1.58%) | 21,900 |
13 Dec 2021 | USD | 8.03 | 8.03 | 7.6 | 7.712 | 7.712 | -0.309 (-3.85%) | 10,700 |
10 Dec 2021 | USD | 8.19 | 8.19 | 8 | 8.021 | 8.021 | -0.129 (-1.58%) | 4,700 |
9 Dec 2021 | USD | 8.29 | 8.29 | 8.03 | 8.15 | 8.15 | -0.15 (-1.81%) | 15,841 |
8 Dec 2021 | USD | 7.8699 | 8.31 | 7.84 | 8.3 | 8.3 | +0.482 (+6.17%) | 21,749 |
7 Dec 2021 | USD | 7.88 | 8.04 | 7.785 | 7.8175 | 7.8175 | +0.117 (+1.53%) | 16,888 |
6 Dec 2021 | USD | 8.05 | 8.24 | 7.7 | 7.7 | 7.7 | -0.275 (-3.45%) | 12,052 |
3 Dec 2021 | USD | 8.21 | 8.27 | 7.91 | 7.975 | 7.975 | -0.175 (-2.15%) | 18,200 |
2 Dec 2021 | USD | 7.84 | 8.16 | 7.801 | 8.15 | 8.15 | +0.22 (+2.77%) | 16,400 |
1 Dec 2021 | USD | 8.6 | 8.6 | 7.818 | 7.93 | 7.93 | -0.52 (-6.15%) | 74,300 |
30 Nov 2021 | USD | 8.66 | 8.78 | 8.218 | 8.45 | 8.45 | -0.24 (-2.76%) | 44,200 |
29 Nov 2021 | USD | 9.1 | 9.1 | 8.65 | 8.69 | 8.69 | -0.257 (-2.87%) | 30,700 |
26 Nov 2021 | USD | 8.88 | 9.06 | 8.8 | 8.947 | 8.947 | -0.143 (-1.57%) | 8,100 |
24 Nov 2021 | USD | 8.96 | 9.13 | 8.85 | 9.09 | 9.09 | +0.17 (+1.91%) | 11,400 |
23 Nov 2021 | USD | 8.85 | 8.92 | 8.67 | 8.92 | 8.92 | +0.02 (+0.22%) | 22,400 |
22 Nov 2021 | USD | 9.47 | 9.47 | 8.71 | 8.9 | 8.9 | -0.43 (-4.61%) | 83,000 |
19 Nov 2021 | USD | 9.5 | 9.5 | 9.28 | 9.33 | 9.33 | +0.03 (+0.32%) | 61,900 |