Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 9.61 | 9.66 | 9.6 | 9.61 | 28.83 | +0.03 (+0.31%) | 209,700 |
3 Jan 2022 | USD | 9.51 | 9.6 | 9.51 | 9.58 | 28.74 | +0.06 (+0.63%) | 202,200 |
31 Dec 2021 | USD | 9.52 | 9.565 | 9.51 | 9.52 | 28.56 | -0.02 (-0.21%) | 127,100 |
30 Dec 2021 | USD | 9.54 | 9.57 | 9.51 | 9.54 | 28.62 | -0.03 (-0.31%) | 233,200 |
29 Dec 2021 | USD | 9.55 | 9.59 | 9.5 | 9.57 | 28.71 | +0.04 (+0.42%) | 247,300 |
28 Dec 2021 | USD | 9.47 | 9.568 | 9.46 | 9.53 | 28.59 | +0.04 (+0.42%) | 386,986 |
27 Dec 2021 | USD | 9.37 | 9.5 | 9.37 | 9.49 | 28.47 | +0.09 (+0.96%) | 274,327 |
23 Dec 2021 | USD | 9.37 | 9.42 | 9.36 | 9.4 | 28.2 | +0.06 (+0.64%) | 209,200 |
22 Dec 2021 | USD | 9.26 | 9.35 | 9.26 | 9.34 | 28.02 | +0.05 (+0.54%) | 243,800 |
21 Dec 2021 | USD | 9.09 | 9.29 | 9.09 | 9.29 | 27.87 | +0.24 (+2.65%) | 279,800 |
20 Dec 2021 | USD | 9.15 | 9.15 | 8.92 | 9.05 | 27.15 | -0.16 (-1.74%) | 439,000 |
17 Dec 2021 | USD | 9.23 | 9.29 | 9.19 | 9.21 | 27.63 | -0.05 (-0.54%) | 192,800 |
16 Dec 2021 | USD | 9.31 | 9.35 | 9.225 | 9.26 | 27.78 | -0.01 (-0.11%) | 238,400 |
15 Dec 2021 | USD | 9.23 | 9.27 | 9.12 | 9.27 | 27.81 | +0.06 (+0.65%) | 249,900 |
14 Dec 2021 | USD | 9.335 | 9.345 | 9.17 | 9.21 | 27.63 | -0.08 (-0.86%) | 254,400 |
13 Dec 2021 | USD | 9.3 | 9.34 | 9.241 | 9.29 | 27.87 | -0.05 (-0.54%) | 294,300 |
10 Dec 2021 | USD | 9.41 | 9.42 | 9.32 | 9.34 | 28.02 | -0.05 (-0.53%) | 215,800 |
9 Dec 2021 | USD | 9.43 | 9.43 | 9.38 | 9.39 | 28.17 | -0.07 (-0.74%) | 206,700 |
8 Dec 2021 | USD | 9.41 | 9.49 | 9.4 | 9.46 | 28.38 | +0.07 (+0.75%) | 225,885 |
7 Dec 2021 | USD | 9.37 | 9.43 | 9.34 | 9.39 | 28.17 | +0.06 (+0.64%) | 247,244 |
6 Dec 2021 | USD | 9.18 | 9.36 | 9.17 | 9.33 | 27.99 | +0.19 (+2.08%) | 285,362 |
3 Dec 2021 | USD | 9.21 | 9.212 | 9.085 | 9.14 | 27.42 | -0.06 (-0.65%) | 360,600 |
2 Dec 2021 | USD | 9.03 | 9.24 | 9.03 | 9.2 | 27.6 | +0.19 (+2.11%) | 255,000 |
1 Dec 2021 | USD | 9.19 | 9.325 | 8.99 | 9.01 | 27.03 | -0.12 (-1.31%) | 375,800 |
30 Nov 2021 | USD | 9.27 | 9.27 | 9.11 | 9.13 | 27.39 | -0.19 (-2.04%) | 283,000 |
29 Nov 2021 | USD | 9.36 | 9.36 | 9.25 | 9.32 | 27.96 | +0.03 (+0.32%) | 296,500 |
26 Nov 2021 | USD | 9.34 | 9.35 | 9.215 | 9.29 | 27.87 | -0.23 (-2.42%) | 513,500 |
24 Nov 2021 | USD | 9.43 | 9.52 | 9.43 | 9.52 | 28.56 | +0.04 (+0.42%) | 123,300 |
23 Nov 2021 | USD | 9.44 | 9.481 | 9.43 | 9.48 | 28.44 | +0.05 (+0.53%) | 306,700 |
22 Nov 2021 | USD | 9.48 | 9.5 | 9.4 | 9.43 | 28.29 | -0.07 (-0.74%) | 436,300 |