Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 7.09 | 7.2 | 6.79 | 6.92 | 6.92 | -0.21 (-2.95%) | 192,400 |
4 Jan 2022 | USD | 7.39 | 7.41 | 7.02 | 7.13 | 7.13 | -0.32 (-4.30%) | 206,000 |
3 Jan 2022 | USD | 7.45 | 7.47 | 7.15 | 7.45 | 7.45 | +0.04 (+0.54%) | 224,300 |
31 Dec 2021 | USD | 7.6 | 7.65 | 7.13 | 7.41 | 7.41 | -0.21 (-2.76%) | 330,700 |
30 Dec 2021 | USD | 7.42 | 7.68 | 7.32 | 7.62 | 7.62 | +0.07 (+0.93%) | 230,000 |
29 Dec 2021 | USD | 7.91 | 7.91 | 7.25 | 7.55 | 7.55 | -0.36 (-4.55%) | 272,000 |
28 Dec 2021 | USD | 8.15 | 8.18 | 7.561 | 7.91 | 7.91 | -0.11 (-1.37%) | 254,600 |
27 Dec 2021 | USD | 8.105 | 8.3 | 7.7 | 8.02 | 8.02 | +0.05 (+0.63%) | 467,000 |
23 Dec 2021 | USD | 8.43 | 8.46 | 7.69 | 7.97 | 7.97 | -0.41 (-4.89%) | 700,500 |
22 Dec 2021 | USD | 8.56 | 9.081 | 8.29 | 8.38 | 8.38 | -0.3 (-3.46%) | 336,100 |
21 Dec 2021 | USD | 8.75 | 8.949 | 8.45 | 8.68 | 8.68 | -0.04 (-0.46%) | 184,100 |
20 Dec 2021 | USD | 8.6 | 8.87 | 8.36 | 8.72 | 8.72 | +0.1 (+1.16%) | 411,400 |
17 Dec 2021 | USD | 9.22 | 9.36 | 8.54 | 8.62 | 8.62 | -0.73 (-7.81%) | 813,200 |
16 Dec 2021 | USD | 9.86 | 10.47 | 9.22 | 9.35 | 9.35 | -0.57 (-5.75%) | 505,000 |
15 Dec 2021 | USD | 9.91 | 10.18 | 9.681 | 9.92 | 9.92 | -0.08 (-0.80%) | 357,300 |
14 Dec 2021 | USD | 10.06 | 10.32 | 9.81 | 10 | 10 | +0.05 (+0.50%) | 192,200 |
13 Dec 2021 | USD | 10.19 | 10.48 | 9.9 | 9.95 | 9.95 | -0.4 (-3.86%) | 98,200 |
10 Dec 2021 | USD | 10.52 | 10.871 | 10.11 | 10.35 | 10.35 | -0.2 (-1.90%) | 996,800 |
9 Dec 2021 | USD | 10.83 | 11.36 | 10.496 | 10.55 | 10.55 | -0.32 (-2.94%) | 139,900 |
8 Dec 2021 | USD | 10.31 | 11.25 | 10.31 | 10.87 | 10.87 | +0.56 (+5.43%) | 191,832 |
7 Dec 2021 | USD | 9.75 | 10.62 | 9.75 | 10.31 | 10.31 | +0.57 (+5.85%) | 134,777 |
6 Dec 2021 | USD | 9.45 | 10.06 | 9.3 | 9.74 | 9.74 | +0.27 (+2.85%) | 194,341 |
3 Dec 2021 | USD | 10.49 | 10.49 | 9.3 | 9.47 | 9.47 | -0.94 (-9.03%) | 316,500 |
2 Dec 2021 | USD | 10.87 | 11.01 | 9.8 | 10.41 | 10.41 | -0.66 (-5.96%) | 319,300 |
1 Dec 2021 | USD | 11.23 | 11.4 | 11 | 11.07 | 11.07 | -0.81 (-6.82%) | 301,300 |
30 Nov 2021 | USD | 11.18 | 11.9 | 11.18 | 11.88 | 11.88 | +0.64 (+5.69%) | 274,300 |
29 Nov 2021 | USD | 12.19 | 12.19 | 11.22 | 11.24 | 11.24 | -0.71 (-5.94%) | 240,600 |
26 Nov 2021 | USD | 11.75 | 11.95 | 11.14 | 11.95 | 11.95 | -0.18 (-1.48%) | 196,300 |
24 Nov 2021 | USD | 12.4 | 12.74 | 12.05 | 12.13 | 12.13 | -0.47 (-3.73%) | 193,800 |
23 Nov 2021 | USD | 13 | 13.25 | 12.51 | 12.6 | 12.6 | -0.63 (-4.76%) | 184,700 |