Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 8.68 | 8.72 | 8.65 | 8.68 | 8.68 | +0.48 (+5.85%) | 40,800 |
3 Jan 2022 | USD | 8.26 | 8.26 | 8.17 | 8.2 | 8.2 | -0.13 (-1.56%) | 32,100 |
31 Dec 2021 | USD | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | -0.04 (-0.48%) | 5,600 |
30 Dec 2021 | USD | 8.38 | 8.39 | 8.31 | 8.37 | 8.37 | -0.03 (-0.36%) | 16,800 |
29 Dec 2021 | USD | 8.06 | 8.43 | 8.06 | 8.4 | 8.4 | +0.16 (+1.94%) | 26,600 |
28 Dec 2021 | USD | 8.29 | 8.34 | 8.21 | 8.24 | 8.24 | +0.05 (+0.61%) | 19,300 |
27 Dec 2021 | USD | 8.23 | 8.3 | 8.14 | 8.19 | 8.19 | -0.04 (-0.49%) | 15,200 |
23 Dec 2021 | USD | 7.91 | 8.3 | 7.91 | 8.23 | 8.23 | +0.02 (+0.24%) | 24,600 |
22 Dec 2021 | USD | 8.18 | 8.25 | 8.16 | 8.21 | 8.21 | +0.05 (+0.61%) | 33,200 |
21 Dec 2021 | USD | 8.08 | 8.17 | 8.06 | 8.16 | 8.16 | +0.04 (+0.49%) | 72,000 |
20 Dec 2021 | USD | 8.11 | 8.13 | 8.05 | 8.12 | 8.12 | 0.0 (0.0%) | 31,200 |
17 Dec 2021 | USD | 8.12 | 8.17 | 8.09 | 8.12 | 8.12 | -0.06 (-0.73%) | 15,200 |
16 Dec 2021 | USD | 8.21 | 8.21 | 8.15 | 8.18 | 8.18 | -0.19 (-2.27%) | 15,100 |
15 Dec 2021 | USD | 8.52 | 8.52 | 8.22 | 8.37 | 8.37 | +0.07 (+0.84%) | 14,900 |
14 Dec 2021 | USD | 8.37 | 8.37 | 8.29 | 8.3 | 8.3 | +0.07 (+0.85%) | 22,700 |
13 Dec 2021 | USD | 8.32 | 8.32 | 8.22 | 8.23 | 8.23 | -0.4 (-4.63%) | 12,000 |
10 Dec 2021 | USD | 8.91 | 8.91 | 8.57 | 8.63 | 8.63 | -0.02 (-0.23%) | 16,400 |
9 Dec 2021 | USD | 8.661 | 8.67 | 8.6475 | 8.65 | 8.65 | -0.11 (-1.26%) | 3,837 |
8 Dec 2021 | USD | 8.7001 | 8.77 | 8.7001 | 8.76 | 8.76 | +0.19 (+2.22%) | 13,690 |
7 Dec 2021 | USD | 8.5 | 8.63 | 8.5 | 8.57 | 8.57 | +0.13 (+1.54%) | 42,203 |
6 Dec 2021 | USD | 8.446 | 8.48 | 8.44 | 8.44 | 8.44 | +0.04 (+0.48%) | 16,981 |
3 Dec 2021 | USD | 8.72 | 8.72 | 8.38 | 8.4 | 8.4 | +0.02 (+0.24%) | 12,100 |
2 Dec 2021 | USD | 8.38 | 8.45 | 8.35 | 8.38 | 8.38 | -0.06 (-0.71%) | 38,600 |
1 Dec 2021 | USD | 8.42 | 8.48 | 8.35 | 8.44 | 8.44 | +0.19 (+2.30%) | 22,000 |
30 Nov 2021 | USD | 8.34 | 8.37 | 8.16 | 8.25 | 8.25 | -0.07 (-0.84%) | 120,900 |
29 Nov 2021 | USD | 8.42 | 8.42 | 8.26 | 8.32 | 8.32 | -0.08 (-0.95%) | 10,400 |
26 Nov 2021 | USD | 8.15 | 8.42 | 8.15 | 8.4 | 8.4 | -0.4 (-4.55%) | 7,500 |
24 Nov 2021 | USD | 8.93 | 8.99 | 8.8 | 8.8 | 8.8 | -0.17 (-1.90%) | 2,900 |
23 Nov 2021 | USD | 8.97 | 8.97 | 8.92 | 8.97 | 8.97 | +0.12 (+1.36%) | 10,200 |
22 Nov 2021 | USD | 8.9 | 8.91 | 8.85 | 8.85 | 8.85 | +0.06 (+0.68%) | 8,300 |