Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 9.82 | 9.85 | 9.81 | 9.85 | 9.85 | -0.01 (-0.10%) | 15,000 |
15 Dec 2021 | USD | 9.84 | 9.86 | 9.81 | 9.86 | 9.86 | +0.01 (+0.10%) | 11,700 |
14 Dec 2021 | USD | 9.84 | 9.88 | 9.82 | 9.85 | 9.85 | -0.02 (-0.20%) | 49,900 |
13 Dec 2021 | USD | 9.87 | 9.87 | 9.83 | 9.87 | 9.87 | 0.0 (0.0%) | 33,200 |
10 Dec 2021 | USD | 9.88 | 9.88 | 9.85 | 9.87 | 9.87 | -0.01 (-0.10%) | 86,000 |
9 Dec 2021 | USD | 9.85 | 9.95 | 9.85 | 9.88 | 9.88 | +0.03 (+0.30%) | 461,500 |
8 Dec 2021 | USD | 9.89 | 9.95 | 9.83 | 9.85 | 9.85 | -0.01 (-0.10%) | 73,306 |
7 Dec 2021 | USD | 9.85 | 9.87 | 9.82 | 9.86 | 9.86 | +0.01 (+0.10%) | 356,752 |
6 Dec 2021 | USD | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 0.0 (0.0%) | 422,800 |
3 Dec 2021 | USD | 9.91 | 9.91 | 9.82 | 9.85 | 9.85 | +0.04 (+0.41%) | 341,200 |
2 Dec 2021 | USD | 9.9 | 9.9 | 9.81 | 9.81 | 9.81 | -0.07 (-0.71%) | 315,400 |
1 Dec 2021 | USD | 9.88 | 9.9 | 9.85 | 9.88 | 9.88 | +0.09 (+0.92%) | 4,633,500 |
30 Nov 2021 | USD | 9.79 | 9.795 | 9.75 | 9.79 | 9.79 | 0.0 (0.0%) | 102,600 |
29 Nov 2021 | USD | 9.79 | 9.8 | 9.74 | 9.79 | 9.79 | 0.0 (0.0%) | 63,000 |
26 Nov 2021 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
24 Nov 2021 | USD | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | +0.04 (+0.41%) | 800 |
23 Nov 2021 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 100 |
22 Nov 2021 | USD | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.038 (-0.39%) | 147,500 |
19 Nov 2021 | USD | 9.76 | 9.788 | 9.76 | 9.788 | 9.788 | +0.021 (+0.22%) | 20,300 |
18 Nov 2021 | USD | 9.75 | 9.78 | 9.75 | 9.767 | 9.767 | +0.007 (+0.07%) | 13,000 |
17 Nov 2021 | USD | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | -0.01 (-0.10%) | 1,400 |
16 Nov 2021 | USD | 9.77 | 9.77 | 9.74 | 9.77 | 9.77 | +0.003 (+0.03%) | 15,900 |
15 Nov 2021 | USD | 9.75 | 9.767 | 9.75 | 9.767 | 9.767 | +0.007 (+0.07%) | 3,200 |
12 Nov 2021 | USD | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | -0.01 (-0.10%) | 8,200 |
11 Nov 2021 | USD | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 0.0 (0.0%) | 5,100 |
10 Nov 2021 | USD | 9.73 | 9.77 | 9.73 | 9.77 | 9.77 | +0.02 (+0.21%) | 6,000 |
9 Nov 2021 | USD | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | 0.0 (0.0%) | 7,200 |
8 Nov 2021 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
5 Nov 2021 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 300 |
4 Nov 2021 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | +0.004 (+0.04%) | 1,600 |