Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 8.71 | 8.769 | 8 | 8.04 | 8.04 | -0.46 (-5.41%) | 188,000 |
14 Dec 2021 | USD | 9.26 | 9.47 | 8.5 | 8.5 | 8.5 | -0.98 (-10.34%) | 128,200 |
13 Dec 2021 | USD | 9.63 | 9.8 | 9.19 | 9.48 | 9.48 | -0.29 (-2.97%) | 80,200 |
10 Dec 2021 | USD | 11.72 | 11.72 | 9.65 | 9.77 | 9.77 | -1.15 (-10.53%) | 190,600 |
9 Dec 2021 | USD | 10.91 | 11.48 | 9.8 | 10.92 | 10.92 | -0.03 (-0.27%) | 324,900 |
8 Dec 2021 | USD | 10.75 | 11.836 | 10.34 | 10.95 | 10.95 | +0.76 (+7.46%) | 438,800 |
7 Dec 2021 | USD | 9.95 | 10.5479 | 9.95 | 10.19 | 10.19 | +0.69 (+7.26%) | 398,663 |
6 Dec 2021 | USD | 9.04 | 10.2149 | 8.86 | 9.5 | 9.5 | +1.22 (+14.73%) | 681,942 |
3 Dec 2021 | USD | 8.76 | 9.16 | 8.19 | 8.28 | 8.28 | -0.54 (-6.12%) | 113,900 |
2 Dec 2021 | USD | 8.5 | 8.91 | 8.5 | 8.82 | 8.82 | +0.41 (+4.88%) | 89,800 |
1 Dec 2021 | USD | 9.55 | 9.74 | 8.3 | 8.41 | 8.41 | -1.29 (-13.30%) | 154,700 |
30 Nov 2021 | USD | 9.86 | 10.41 | 9.565 | 9.7 | 9.7 | -0.18 (-1.82%) | 131,000 |
29 Nov 2021 | USD | 11.36 | 11.6 | 9.88 | 9.88 | 9.88 | -1.62 (-14.09%) | 147,600 |
26 Nov 2021 | USD | 11.5 | 12.24 | 11.28 | 11.5 | 11.5 | -0.06 (-0.52%) | 102,200 |
24 Nov 2021 | USD | 10.36 | 11.57 | 10.17 | 11.56 | 11.56 | +0.99 (+9.37%) | 219,400 |
23 Nov 2021 | USD | 11 | 11.2 | 10.2 | 10.57 | 10.57 | +0.02 (+0.19%) | 198,900 |
22 Nov 2021 | USD | 10.96 | 11.41 | 10.27 | 10.55 | 10.55 | -0.38 (-3.48%) | 215,600 |
19 Nov 2021 | USD | 11.04 | 11.08 | 10.54 | 10.93 | 10.93 | +0.03 (+0.28%) | 109,400 |
18 Nov 2021 | USD | 10 | 10.99 | 9.9 | 10.9 | 10.9 | +0.61 (+5.93%) | 105,400 |
17 Nov 2021 | USD | 9.64 | 10.515 | 9.64 | 10.29 | 10.29 | +0.48 (+4.89%) | 71,600 |
16 Nov 2021 | USD | 11 | 11.08 | 9.51 | 9.81 | 9.81 | -1.09 (-10.00%) | 288,200 |
15 Nov 2021 | USD | 10.095 | 11.164 | 10 | 10.9 | 10.9 | +0.87 (+8.67%) | 261,000 |
12 Nov 2021 | USD | 9.73 | 10.24 | 9.73 | 10.03 | 10.03 | +0.16 (+1.62%) | 94,300 |
11 Nov 2021 | USD | 9.73 | 9.93 | 9.6 | 9.87 | 9.87 | -0.02 (-0.20%) | 117,900 |
10 Nov 2021 | USD | 9.77 | 10 | 9.47 | 9.89 | 9.89 | +0.18 (+1.85%) | 196,000 |
9 Nov 2021 | USD | 9.24 | 9.81 | 9.21 | 9.71 | 9.71 | +0.26 (+2.75%) | 122,400 |
8 Nov 2021 | USD | 9.02 | 9.49 | 9.02 | 9.45 | 9.45 | +0.37 (+4.07%) | 252,400 |
5 Nov 2021 | USD | 9.16 | 9.41 | 9 | 9.08 | 9.08 | -0.21 (-2.26%) | 173,900 |
4 Nov 2021 | USD | 9.13 | 9.5 | 9.01 | 9.29 | 9.29 | -0.07 (-0.75%) | 210,000 |
3 Nov 2021 | USD | 9.37 | 9.51 | 8.53 | 9.36 | 9.36 | -0.01 (-0.11%) | 382,000 |