Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 8.96 | 9.1 | 8.63 | 8.64 | 8.64 | -0.27 (-3.03%) | 50,600 |
4 Jan 2022 | USD | 9.21 | 9.5 | 8.86 | 8.91 | 8.91 | -0.21 (-2.30%) | 86,400 |
3 Jan 2022 | USD | 8.97 | 9.13 | 8.93 | 9.12 | 9.12 | +0.02 (+0.22%) | 23,700 |
31 Dec 2021 | USD | 8.9 | 9.13 | 8.84 | 9.1 | 9.1 | +0.25 (+2.82%) | 116,700 |
30 Dec 2021 | USD | 8.84 | 8.92 | 8.73 | 8.85 | 8.85 | +0.08 (+0.91%) | 53,200 |
29 Dec 2021 | USD | 8.69 | 8.95 | 8.61 | 8.77 | 8.77 | -0.33 (-3.63%) | 117,700 |
28 Dec 2021 | USD | 8.98 | 9.18 | 8.73 | 9.1 | 9.1 | +0.12 (+1.34%) | 62,500 |
27 Dec 2021 | USD | 8.82 | 9.08 | 8.65 | 8.98 | 8.98 | +0.16 (+1.81%) | 52,000 |
23 Dec 2021 | USD | 9.1 | 9.1 | 8.7 | 8.82 | 8.82 | +0.13 (+1.50%) | 32,700 |
22 Dec 2021 | USD | 8.01 | 8.69 | 8.01 | 8.69 | 8.69 | +0.27 (+3.21%) | 49,300 |
21 Dec 2021 | USD | 8.35 | 8.44 | 8.3 | 8.42 | 8.42 | +0.13 (+1.57%) | 44,200 |
20 Dec 2021 | USD | 8.51 | 8.51 | 8.22 | 8.29 | 8.29 | -0.31 (-3.60%) | 98,300 |
17 Dec 2021 | USD | 8.65 | 9.03 | 8.46 | 8.6 | 8.6 | +0.08 (+0.94%) | 148,800 |
16 Dec 2021 | USD | 8.48 | 8.56 | 8.41 | 8.52 | 8.52 | +0.39 (+4.80%) | 108,400 |
15 Dec 2021 | USD | 8.25 | 8.3 | 7.96 | 8.13 | 8.13 | -0.16 (-1.93%) | 160,700 |
14 Dec 2021 | USD | 8.41 | 8.5 | 8.26 | 8.29 | 8.29 | -0.28 (-3.27%) | 101,100 |
13 Dec 2021 | USD | 8.55 | 8.72 | 8.48 | 8.57 | 8.57 | -0.01 (-0.12%) | 30,900 |
10 Dec 2021 | USD | 8.55 | 8.75 | 8.46 | 8.58 | 8.58 | +0.11 (+1.30%) | 93,900 |
9 Dec 2021 | USD | 8.7 | 8.7 | 8.44 | 8.47 | 8.47 | -0.28 (-3.20%) | 123,200 |
8 Dec 2021 | USD | 8.78 | 8.86 | 8.65 | 8.75 | 8.75 | -0.1 (-1.13%) | 82,600 |
7 Dec 2021 | USD | 8.74 | 9.003 | 8.66 | 8.85 | 8.85 | +0.2 (+2.31%) | 99,142 |
6 Dec 2021 | USD | 8.8 | 8.931 | 8.65 | 8.65 | 8.65 | -0.19 (-2.15%) | 61,830 |
3 Dec 2021 | USD | 8.98 | 8.98 | 8.65 | 8.84 | 8.84 | -0.12 (-1.34%) | 102,600 |
2 Dec 2021 | USD | 9.94 | 9.94 | 8.9 | 8.96 | 8.96 | -0.51 (-5.39%) | 145,000 |
1 Dec 2021 | USD | 9.79 | 9.93 | 9.38 | 9.47 | 9.47 | -0.36 (-3.66%) | 66,000 |
30 Nov 2021 | USD | 9.66 | 9.98 | 9.56 | 9.83 | 9.83 | +0.16 (+1.65%) | 57,900 |
29 Nov 2021 | USD | 9.7 | 9.7 | 9.5 | 9.67 | 9.67 | -0.08 (-0.82%) | 41,500 |
26 Nov 2021 | USD | 10.1 | 10.1 | 9.69 | 9.75 | 9.75 | -0.24 (-2.40%) | 106,200 |
24 Nov 2021 | USD | 9.94 | 10.01 | 9.83 | 9.99 | 9.99 | -0.05 (-0.50%) | 62,200 |
23 Nov 2021 | USD | 10.17 | 10.3 | 9.87 | 10.04 | 10.04 | -0.31 (-3.00%) | 118,100 |