Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 9.78 | 10.17 | 9.78 | 10.1 | 10.1 | +0.35 (+3.59%) | 186,700 |
28 Dec 2021 | USD | 10.11 | 10.13 | 9.501 | 9.75 | 9.75 | -0.31 (-3.08%) | 136,500 |
27 Dec 2021 | USD | 10.14 | 10.14 | 9.8 | 10.06 | 10.06 | +0.06 (+0.60%) | 83,600 |
23 Dec 2021 | USD | 9.63 | 10.26 | 9.41 | 10 | 10 | +0.27 (+2.77%) | 49,900 |
22 Dec 2021 | USD | 9.83 | 9.91 | 9.6 | 9.73 | 9.73 | -0.07 (-0.71%) | 55,900 |
21 Dec 2021 | USD | 10 | 10 | 9.7 | 9.8 | 9.8 | -0.14 (-1.41%) | 52,700 |
20 Dec 2021 | USD | 10 | 10.03 | 9.61 | 9.94 | 9.94 | -0.17 (-1.68%) | 179,200 |
17 Dec 2021 | USD | 10.02 | 10.67 | 10 | 10.11 | 10.11 | +0.03 (+0.30%) | 277,500 |
16 Dec 2021 | USD | 9.95 | 10.193 | 9.93 | 10.08 | 10.08 | +0.25 (+2.54%) | 60,200 |
15 Dec 2021 | USD | 9.33 | 9.9 | 9.03 | 9.83 | 9.83 | +0.53 (+5.70%) | 329,200 |
14 Dec 2021 | USD | 9.06 | 9.34 | 8.9 | 9.3 | 9.3 | +0.12 (+1.31%) | 632,600 |
13 Dec 2021 | USD | 10.25 | 10.25 | 9.04 | 9.18 | 9.18 | -0.94 (-9.29%) | 127,000 |
10 Dec 2021 | USD | 9.7 | 10.73 | 9.7 | 10.12 | 10.12 | +0.45 (+4.65%) | 192,900 |
9 Dec 2021 | USD | 9.34 | 9.73 | 9.33 | 9.67 | 9.67 | +0.33 (+3.53%) | 100,400 |
8 Dec 2021 | USD | 9.15 | 9.4 | 9.02 | 9.34 | 9.34 | +0.32 (+3.55%) | 46,154 |
7 Dec 2021 | USD | 8.81 | 9.06 | 8.81 | 9.02 | 9.02 | +0.33 (+3.80%) | 89,228 |
6 Dec 2021 | USD | 9 | 9 | 8.51 | 8.69 | 8.69 | -0.38 (-4.19%) | 135,055 |
3 Dec 2021 | USD | 9.44 | 9.44 | 8.56 | 9.07 | 9.07 | -0.3 (-3.20%) | 271,800 |
2 Dec 2021 | USD | 9.69 | 9.69 | 9.27 | 9.37 | 9.37 | -0.03 (-0.32%) | 71,100 |
1 Dec 2021 | USD | 9.42 | 9.669 | 9.27 | 9.4 | 9.4 | +0.05 (+0.53%) | 102,300 |
30 Nov 2021 | USD | 9.4 | 9.56 | 8.82 | 9.35 | 9.35 | -0.05 (-0.53%) | 239,000 |
29 Nov 2021 | USD | 9.5 | 9.69 | 9.36 | 9.4 | 9.4 | -0.29 (-2.99%) | 189,300 |
26 Nov 2021 | USD | 9.54 | 9.85 | 9.5 | 9.69 | 9.69 | -0.06 (-0.62%) | 37,900 |
24 Nov 2021 | USD | 9.84 | 9.88 | 9.06 | 9.75 | 9.75 | -0.08 (-0.81%) | 214,600 |
23 Nov 2021 | USD | 10.01 | 10.096 | 9.63 | 9.83 | 9.83 | -0.17 (-1.70%) | 155,300 |
22 Nov 2021 | USD | 9.65 | 10.3 | 9.63 | 10 | 10 | +0.6 (+6.38%) | 269,700 |
19 Nov 2021 | USD | 9.5 | 9.5 | 9.22 | 9.4 | 9.4 | -0.09 (-0.95%) | 122,600 |
18 Nov 2021 | USD | 9.15 | 9.5 | 8.95 | 9.49 | 9.49 | +0.38 (+4.17%) | 126,200 |
17 Nov 2021 | USD | 8.94 | 9.12 | 8.83 | 9.11 | 9.11 | +0.07 (+0.77%) | 76,500 |
16 Nov 2021 | USD | 9.27 | 9.27 | 8.82 | 9.04 | 9.04 | -0.03 (-0.33%) | 47,700 |