Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 8.54 | 8.986 | 8.54 | 8.73 | 218.25 | +0.06 (+0.69%) | 101,900 |
4 Jan 2022 | USD | 8.71 | 8.75 | 8.46 | 8.67 | 216.75 | -0.02 (-0.23%) | 28,700 |
3 Jan 2022 | USD | 8.47 | 8.79 | 8.38 | 8.69 | 217.25 | +0.18 (+2.12%) | 35,900 |
31 Dec 2021 | USD | 8.7 | 9.014 | 8.44 | 8.51 | 212.75 | -0.26 (-2.96%) | 71,500 |
30 Dec 2021 | USD | 8.6 | 8.92 | 8.595 | 8.77 | 219.25 | +0.2 (+2.33%) | 61,100 |
29 Dec 2021 | USD | 8.37 | 8.707 | 8.21 | 8.57 | 214.25 | +0.05 (+0.59%) | 92,300 |
28 Dec 2021 | USD | 8.44 | 8.61 | 8.25 | 8.52 | 213 | +0.07 (+0.83%) | 68,500 |
27 Dec 2021 | USD | 8.89 | 8.89 | 8.25 | 8.45 | 211.25 | -0.365 (-4.14%) | 139,200 |
23 Dec 2021 | USD | 8.9 | 9.06 | 8.56 | 8.815 | 220.375 | -0.085 (-0.96%) | 55,700 |
22 Dec 2021 | USD | 8.9 | 8.94 | 8.7 | 8.9 | 222.5 | +0.04 (+0.45%) | 41,800 |
21 Dec 2021 | USD | 8.76 | 9.167 | 8.73 | 8.86 | 221.5 | +0.25 (+2.90%) | 53,300 |
20 Dec 2021 | USD | 8.4 | 8.772 | 8.368 | 8.61 | 215.25 | +0.11 (+1.29%) | 38,900 |
17 Dec 2021 | USD | 8.4 | 8.895 | 8.35 | 8.5 | 212.5 | +0.12 (+1.43%) | 39,500 |
16 Dec 2021 | USD | 8.962 | 8.962 | 8.33 | 8.38 | 209.5 | -0.49 (-5.52%) | 59,600 |
15 Dec 2021 | USD | 8.68 | 8.98 | 8.45 | 8.87 | 221.75 | +0.05 (+0.57%) | 80,500 |
14 Dec 2021 | USD | 8.8 | 8.92 | 8.6 | 8.82 | 220.5 | -0.04 (-0.45%) | 51,100 |
13 Dec 2021 | USD | 8.87 | 9.29 | 8.42 | 8.86 | 221.5 | 0.0 (0.0%) | 71,500 |
10 Dec 2021 | USD | 8.94 | 9.23 | 8.785 | 8.86 | 221.5 | -0.16 (-1.77%) | 60,400 |
9 Dec 2021 | USD | 9.45 | 9.471 | 8.81 | 9.02 | 225.5 | -0.36 (-3.84%) | 95,000 |
8 Dec 2021 | USD | 8.96 | 9.5 | 8.91 | 9.38 | 234.5 | +0.52 (+5.87%) | 55,210 |
7 Dec 2021 | USD | 8.66 | 9.2 | 8.66 | 8.86 | 221.5 | +0.34 (+3.99%) | 47,515 |
6 Dec 2021 | USD | 8.82 | 8.883 | 8.33 | 8.52 | 213 | -0.26 (-2.96%) | 67,739 |
3 Dec 2021 | USD | 8.75 | 8.99 | 8.228 | 8.78 | 219.5 | +0.01 (+0.11%) | 112,400 |
2 Dec 2021 | USD | 8.77 | 8.86 | 8.02 | 8.77 | 219.25 | -0.04 (-0.45%) | 199,500 |
1 Dec 2021 | USD | 9.58 | 9.58 | 8.558 | 8.81 | 220.25 | -0.51 (-5.47%) | 138,000 |
30 Nov 2021 | USD | 9.45 | 9.52 | 8.77 | 9.32 | 233 | -0.24 (-2.51%) | 168,300 |
29 Nov 2021 | USD | 9.66 | 9.66 | 9.25 | 9.56 | 239 | +0.04 (+0.42%) | 90,300 |
26 Nov 2021 | USD | 9.71 | 9.812 | 9.26 | 9.52 | 238 | -0.36 (-3.64%) | 118,500 |
24 Nov 2021 | USD | 10.15 | 10.18 | 9.74 | 9.88 | 247 | -0.2 (-1.98%) | 87,100 |
23 Nov 2021 | USD | 10.24 | 10.34 | 10.02 | 10.08 | 252 | -0.22 (-2.14%) | 93,600 |