Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 10.24 | 10.33 | 9.99 | 10.03 | 10.03 | -0.18 (-1.76%) | 417,600 |
4 Jan 2022 | USD | 10.19 | 10.3 | 10.16 | 10.21 | 10.21 | +0.06 (+0.59%) | 405,200 |
3 Jan 2022 | USD | 10.1 | 10.25 | 10.02 | 10.15 | 10.15 | +0.02 (+0.20%) | 430,300 |
31 Dec 2021 | USD | 10.13 | 10.18 | 10.06 | 10.13 | 10.13 | +0.04 (+0.40%) | 342,900 |
30 Dec 2021 | USD | 10.1 | 10.2 | 10.05 | 10.09 | 10.09 | +0.04 (+0.40%) | 400,000 |
29 Dec 2021 | USD | 9.97 | 10.07 | 9.85 | 10.05 | 10.05 | +0.08 (+0.80%) | 344,000 |
28 Dec 2021 | USD | 9.96 | 10.06 | 9.9 | 9.97 | 9.97 | +0.02 (+0.20%) | 293,700 |
27 Dec 2021 | USD | 9.82 | 9.95 | 9.72 | 9.95 | 9.95 | +0.07 (+0.71%) | 275,800 |
23 Dec 2021 | USD | 9.92 | 10.01 | 9.85 | 9.88 | 9.88 | -0.03 (-0.30%) | 253,900 |
22 Dec 2021 | USD | 9.77 | 9.91 | 9.71 | 9.91 | 9.91 | +0.17 (+1.75%) | 389,600 |
21 Dec 2021 | USD | 9.55 | 9.82 | 9.53 | 9.74 | 9.74 | +0.28 (+2.96%) | 461,300 |
20 Dec 2021 | USD | 9.34 | 9.46 | 9.15 | 9.46 | 9.46 | -0.04 (-0.42%) | 539,900 |
17 Dec 2021 | USD | 9.38 | 9.52 | 9.24 | 9.5 | 9.5 | +0.04 (+0.42%) | 1,587,000 |
16 Dec 2021 | USD | 9.56 | 9.65 | 9.34 | 9.46 | 9.46 | -0.03 (-0.32%) | 529,000 |
15 Dec 2021 | USD | 9.35 | 9.5 | 9.15 | 9.49 | 9.49 | +0.13 (+1.39%) | 683,900 |
14 Dec 2021 | USD | 9.3 | 9.47 | 9.3 | 9.36 | 9.36 | +0.04 (+0.43%) | 491,800 |
13 Dec 2021 | USD | 9.6 | 9.66 | 9.31 | 9.32 | 9.32 | -0.32 (-3.32%) | 464,900 |
10 Dec 2021 | USD | 9.76 | 9.83 | 9.61 | 9.64 | 9.64 | -0.09 (-0.92%) | 456,683 |
9 Dec 2021 | USD | 9.86 | 9.86 | 9.72 | 9.73 | 9.73 | -0.25 (-2.51%) | 281,500 |
8 Dec 2021 | USD | 9.77 | 10.03 | 9.77 | 9.98 | 9.98 | +0.19 (+1.94%) | 384,653 |
7 Dec 2021 | USD | 9.87 | 9.935 | 9.76 | 9.79 | 9.79 | -0.01 (-0.10%) | 393,284 |
6 Dec 2021 | USD | 9.54 | 9.905 | 9.51 | 9.8 | 9.8 | +0.37 (+3.92%) | 425,863 |
3 Dec 2021 | USD | 9.41 | 9.51 | 9.35 | 9.43 | 9.43 | +0.05 (+0.53%) | 352,600 |
2 Dec 2021 | USD | 9.15 | 9.46 | 9.14 | 9.38 | 9.38 | +0.32 (+3.53%) | 448,400 |
1 Dec 2021 | USD | 9.43 | 9.54 | 9.05 | 9.06 | 9.06 | -0.2 (-2.16%) | 507,400 |
30 Nov 2021 | USD | 9.4 | 9.4 | 9.25 | 9.26 | 9.26 | -0.21 (-2.22%) | 560,800 |
29 Nov 2021 | USD | 9.61 | 9.69 | 9.3 | 9.47 | 9.47 | +0.01 (+0.11%) | 467,800 |
26 Nov 2021 | USD | 9.55 | 9.59 | 9.25 | 9.46 | 9.46 | -0.28 (-2.87%) | 461,500 |
24 Nov 2021 | USD | 9.68 | 9.85 | 9.62 | 9.74 | 9.74 | +0.04 (+0.41%) | 190,800 |
23 Nov 2021 | USD | 9.83 | 9.91 | 9.7 | 9.7 | 9.7 | -0.06 (-0.61%) | 350,500 |