Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 9.2 | 9.41 | 9.18 | 9.34 | 9.34 | +0.12 (+1.30%) | 558,400 |
29 Dec 2021 | USD | 9.37 | 9.46 | 9.2 | 9.22 | 9.22 | -0.2 (-2.12%) | 520,300 |
28 Dec 2021 | USD | 9.51 | 9.64 | 9.37 | 9.42 | 9.42 | -0.1 (-1.05%) | 721,900 |
27 Dec 2021 | USD | 9.45 | 9.56 | 9.4 | 9.52 | 9.52 | +0.04 (+0.42%) | 604,100 |
23 Dec 2021 | USD | 9.45 | 9.57 | 9.39 | 9.48 | 9.48 | +0.08 (+0.85%) | 956,000 |
22 Dec 2021 | USD | 9.26 | 9.41 | 9.17 | 9.4 | 9.4 | +0.14 (+1.51%) | 453,500 |
21 Dec 2021 | USD | 9.12 | 9.32 | 9.06 | 9.26 | 9.26 | +0.22 (+2.43%) | 589,800 |
20 Dec 2021 | USD | 9.1 | 9.2 | 9.01 | 9.04 | 9.04 | -0.25 (-2.69%) | 780,100 |
17 Dec 2021 | USD | 9.12 | 9.38 | 9.1 | 9.29 | 9.29 | +0.11 (+1.20%) | 905,200 |
16 Dec 2021 | USD | 9.23 | 9.4 | 9.14 | 9.18 | 9.18 | -0.05 (-0.54%) | 778,500 |
15 Dec 2021 | USD | 9.35 | 9.4 | 9.07 | 9.23 | 9.23 | -0.18 (-1.91%) | 1,360,400 |
14 Dec 2021 | USD | 9.43 | 9.56 | 9.36 | 9.41 | 9.41 | -0.09 (-0.95%) | 858,900 |
13 Dec 2021 | USD | 9.85 | 9.85 | 9.47 | 9.5 | 9.5 | -0.29 (-2.96%) | 1,334,600 |
10 Dec 2021 | USD | 9.79 | 9.85 | 9.66 | 9.79 | 9.79 | +0.22 (+2.30%) | 1,495,800 |
9 Dec 2021 | USD | 9.61 | 9.77 | 9.53 | 9.57 | 9.57 | -0.26 (-2.64%) | 1,115,500 |
8 Dec 2021 | USD | 9.98 | 10.2388 | 9.81 | 9.83 | 9.83 | -0.23 (-2.29%) | 1,421,762 |
7 Dec 2021 | USD | 9.97 | 10.19 | 9.97 | 10.06 | 10.06 | +0.12 (+1.21%) | 1,537,691 |
6 Dec 2021 | USD | 9.67 | 10.105 | 9.58 | 9.94 | 9.94 | +0.33 (+3.43%) | 2,718,178 |
3 Dec 2021 | USD | 9.76 | 9.79 | 9.56 | 9.61 | 9.61 | -0.11 (-1.13%) | 1,466,300 |
2 Dec 2021 | USD | 9.11 | 9.75 | 9.11 | 9.72 | 9.72 | +0.65 (+7.17%) | 1,710,700 |
1 Dec 2021 | USD | 9.41 | 9.6 | 9.04 | 9.07 | 9.07 | -0.12 (-1.31%) | 1,358,100 |
30 Nov 2021 | USD | 9.09 | 9.24 | 9 | 9.19 | 9.19 | +0.03 (+0.33%) | 2,356,700 |
29 Nov 2021 | USD | 9.23 | 9.3 | 9.02 | 9.16 | 9.16 | +0.09 (+0.99%) | 1,413,400 |
26 Nov 2021 | USD | 9 | 9.1 | 8.65 | 9.07 | 9.07 | -0.24 (-2.58%) | 1,509,000 |
24 Nov 2021 | USD | 9.75 | 9.78 | 9.27 | 9.31 | 9.31 | -0.52 (-5.29%) | 1,532,300 |
23 Nov 2021 | USD | 9.65 | 9.89 | 9.63 | 9.83 | 9.83 | +0.12 (+1.24%) | 1,535,600 |
22 Nov 2021 | USD | 10.03 | 10.14 | 9.69 | 9.71 | 9.71 | -0.3 (-3.00%) | 1,140,800 |
19 Nov 2021 | USD | 9.78 | 10.11 | 9.74 | 10.01 | 10.01 | +0.15 (+1.52%) | 1,869,000 |
18 Nov 2021 | USD | 9.95 | 9.95 | 9.69 | 9.86 | 9.86 | -0.09 (-0.90%) | 1,314,100 |
17 Nov 2021 | USD | 10.12 | 10.12 | 9.75 | 9.95 | 9.95 | -0.06 (-0.60%) | 897,300 |