Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 9.29 | 9.5 | 8.83 | 8.98 | 8.98 | -0.31 (-3.34%) | 266,900 |
4 Jan 2022 | USD | 8.95 | 9.31 | 8.7 | 9.29 | 9.29 | +0.45 (+5.09%) | 404,900 |
3 Jan 2022 | USD | 9.66 | 9.9 | 8.5 | 8.84 | 8.84 | -0.72 (-7.53%) | 465,800 |
31 Dec 2021 | USD | 9.26 | 9.61 | 9.016 | 9.56 | 9.56 | +0.29 (+3.13%) | 478,300 |
30 Dec 2021 | USD | 9.35 | 9.47 | 9.17 | 9.27 | 9.27 | -0.09 (-0.96%) | 169,600 |
29 Dec 2021 | USD | 9.11 | 9.545 | 8.81 | 9.36 | 9.36 | +0.23 (+2.52%) | 241,700 |
28 Dec 2021 | USD | 9.32 | 9.57 | 9.04 | 9.13 | 9.13 | -0.22 (-2.35%) | 208,400 |
27 Dec 2021 | USD | 9.32 | 9.56 | 9.28 | 9.35 | 9.35 | +0.14 (+1.52%) | 209,500 |
23 Dec 2021 | USD | 9.1 | 9.31 | 9 | 9.21 | 9.21 | +0.17 (+1.88%) | 150,500 |
22 Dec 2021 | USD | 9 | 9.15 | 8.84 | 9.04 | 9.04 | +0.03 (+0.33%) | 191,500 |
21 Dec 2021 | USD | 8.95 | 9.22 | 8.8 | 9.01 | 9.01 | +0.1 (+1.12%) | 549,900 |
20 Dec 2021 | USD | 8.5 | 8.94 | 8.34 | 8.91 | 8.91 | +0.41 (+4.82%) | 662,900 |
17 Dec 2021 | USD | 8.49 | 8.68 | 8.331 | 8.5 | 8.5 | +0.07 (+0.83%) | 417,000 |
16 Dec 2021 | USD | 8.13 | 8.74 | 8.1 | 8.43 | 8.43 | +0.41 (+5.11%) | 1,056,600 |
15 Dec 2021 | USD | 7.66 | 8.04 | 7.54 | 8.02 | 8.02 | +0.32 (+4.16%) | 1,022,900 |
14 Dec 2021 | USD | 7.35 | 7.853 | 7.35 | 7.7 | 7.7 | +0.08 (+1.05%) | 451,200 |
13 Dec 2021 | USD | 7.33 | 7.77 | 7.2 | 7.62 | 7.62 | +0.17 (+2.28%) | 360,100 |
10 Dec 2021 | USD | 7.67 | 7.78 | 7.4 | 7.45 | 7.45 | -0.17 (-2.23%) | 116,500 |
9 Dec 2021 | USD | 7.81 | 7.99 | 7.62 | 7.62 | 7.62 | -0.21 (-2.68%) | 171,800 |
8 Dec 2021 | USD | 7.88 | 8.03 | 7.61 | 7.83 | 7.83 | -0.03 (-0.38%) | 173,600 |
7 Dec 2021 | USD | 7.8 | 8.138 | 7.76 | 7.86 | 7.86 | +0.13 (+1.68%) | 328,600 |
6 Dec 2021 | USD | 7.29 | 7.74 | 7.02 | 7.73 | 7.73 | +0.4 (+5.46%) | 251,100 |
3 Dec 2021 | USD | 7.7 | 7.7 | 7.225 | 7.33 | 7.33 | -0.31 (-4.06%) | 192,400 |
2 Dec 2021 | USD | 7.38 | 7.93 | 7.34 | 7.64 | 7.64 | +0.18 (+2.41%) | 243,100 |
1 Dec 2021 | USD | 7.62 | 8.14 | 7.34 | 7.46 | 7.46 | -0.13 (-1.71%) | 345,500 |
30 Nov 2021 | USD | 7.22 | 7.73 | 7.198 | 7.59 | 7.59 | +0.22 (+2.99%) | 368,000 |
29 Nov 2021 | USD | 7.56 | 7.72 | 7.3 | 7.37 | 7.37 | -0.03 (-0.41%) | 249,000 |
26 Nov 2021 | USD | 7.49 | 7.734 | 7.27 | 7.4 | 7.4 | -0.29 (-3.77%) | 102,800 |
24 Nov 2021 | USD | 7.37 | 7.85 | 7.13 | 7.69 | 7.69 | +0.24 (+3.22%) | 245,300 |
23 Nov 2021 | USD | 7.64 | 7.92 | 7.4 | 7.45 | 7.45 | -0.19 (-2.49%) | 195,800 |