Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.3 | 9.43 | 9.06 | 9.06 | 9.06 | -0.14 (-1.52%) | 947,100 |
4 Jan 2022 | USD | 8.82 | 9.39 | 8.72 | 9.2 | 9.2 | +0.51 (+5.87%) | 1,013,300 |
3 Jan 2022 | USD | 8.14 | 8.7 | 8.13 | 8.69 | 8.69 | +0.59 (+7.28%) | 611,000 |
31 Dec 2021 | USD | 8.08 | 8.14 | 7.9 | 8.1 | 8.1 | +0.01 (+0.12%) | 473,900 |
30 Dec 2021 | USD | 8.22 | 8.33 | 8.08 | 8.09 | 8.09 | -0.1 (-1.22%) | 308,400 |
29 Dec 2021 | USD | 8.4 | 8.4 | 8.1 | 8.19 | 8.19 | -0.21 (-2.50%) | 370,100 |
28 Dec 2021 | USD | 8.63 | 8.77 | 8.33 | 8.4 | 8.4 | -0.2 (-2.33%) | 341,000 |
27 Dec 2021 | USD | 8.41 | 8.61 | 8.25 | 8.6 | 8.6 | +0.15 (+1.78%) | 444,800 |
23 Dec 2021 | USD | 8.39 | 8.53 | 8.36 | 8.45 | 8.45 | +0.13 (+1.56%) | 475,800 |
22 Dec 2021 | USD | 8.21 | 8.415 | 8.1 | 8.32 | 8.32 | +0.05 (+0.60%) | 480,000 |
21 Dec 2021 | USD | 7.91 | 8.29 | 7.91 | 8.27 | 8.27 | +0.51 (+6.57%) | 566,200 |
20 Dec 2021 | USD | 7.59 | 7.81 | 7.31 | 7.76 | 7.76 | -0.03 (-0.39%) | 712,100 |
17 Dec 2021 | USD | 7.99 | 8 | 7.64 | 7.79 | 7.79 | -0.29 (-3.59%) | 2,029,700 |
16 Dec 2021 | USD | 8.34 | 8.47 | 8.015 | 8.08 | 8.08 | -0.14 (-1.70%) | 1,253,400 |
15 Dec 2021 | USD | 8.28 | 8.39 | 7.87 | 8.22 | 8.22 | -0.11 (-1.32%) | 1,071,400 |
14 Dec 2021 | USD | 8.56 | 8.84 | 8.31 | 8.33 | 8.33 | -0.29 (-3.36%) | 1,174,100 |
13 Dec 2021 | USD | 8.95 | 8.95 | 8.43 | 8.62 | 8.62 | -0.4 (-4.43%) | 631,300 |
10 Dec 2021 | USD | 8.95 | 9.085 | 8.695 | 9.02 | 9.02 | +0.24 (+2.73%) | 519,700 |
9 Dec 2021 | USD | 8.56 | 8.84 | 8.44 | 8.78 | 8.78 | +0.03 (+0.34%) | 451,300 |
8 Dec 2021 | USD | 8.89 | 8.97 | 8.63 | 8.75 | 8.75 | -0.11 (-1.24%) | 619,290 |
7 Dec 2021 | USD | 8.72 | 8.96 | 8.685 | 8.86 | 8.86 | +0.32 (+3.75%) | 938,298 |
6 Dec 2021 | USD | 8.42 | 8.685 | 8.23 | 8.54 | 8.54 | +0.33 (+4.02%) | 710,451 |
3 Dec 2021 | USD | 8.53 | 8.59 | 8.05 | 8.21 | 8.21 | -0.14 (-1.68%) | 645,500 |
2 Dec 2021 | USD | 8.03 | 8.42 | 7.79 | 8.35 | 8.35 | +0.27 (+3.34%) | 809,800 |
1 Dec 2021 | USD | 8.61 | 8.68 | 8.05 | 8.08 | 8.08 | -0.14 (-1.70%) | 1,177,400 |
30 Nov 2021 | USD | 8.2 | 8.365 | 8.039 | 8.22 | 8.22 | -0.27 (-3.18%) | 1,454,200 |
29 Nov 2021 | USD | 8.51 | 8.59 | 8.36 | 8.49 | 8.49 | +0.25 (+3.03%) | 898,500 |
26 Nov 2021 | USD | 7.89 | 8.27 | 7.671 | 8.24 | 8.24 | -0.39 (-4.52%) | 701,200 |
24 Nov 2021 | USD | 8.38 | 8.66 | 8.34 | 8.63 | 8.63 | +0.15 (+1.77%) | 837,100 |
23 Nov 2021 | USD | 8.18 | 8.53 | 8.18 | 8.48 | 8.48 | +0.44 (+5.47%) | 1,112,700 |