Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 9.24 | 9.3 | 8.57 | 9.08 | 9.08 | -0.1 (-1.09%) | 2,557,511 |
2 Dec 2021 | USD | 9.8 | 10.05 | 8.64 | 9.18 | 9.18 | -0.66 (-6.71%) | 4,752,980 |
1 Dec 2021 | USD | 10.165 | 10.75 | 9.76 | 9.84 | 9.84 | -0.11 (-1.11%) | 2,358,130 |
30 Nov 2021 | USD | 9.9 | 10.14 | 9.36 | 9.95 | 9.95 | -0.02 (-0.20%) | 3,927,383 |
29 Nov 2021 | USD | 9.91 | 10.38 | 9.81 | 9.97 | 9.97 | +0.22 (+2.26%) | 2,197,573 |
26 Nov 2021 | USD | 9.6 | 9.869 | 9.5 | 9.75 | 9.75 | -0.16 (-1.61%) | 968,552 |
24 Nov 2021 | USD | 9.29 | 9.92 | 9.07 | 9.91 | 9.91 | +0.31 (+3.23%) | 1,713,291 |
23 Nov 2021 | USD | 10.09 | 10.48 | 9.33 | 9.6 | 9.6 | -0.5 (-4.95%) | 2,976,613 |
22 Nov 2021 | USD | 9.095 | 10.33 | 9.095 | 10.1 | 10.1 | +1.26 (+14.25%) | 8,187,355 |
19 Nov 2021 | USD | 8.29 | 9.23 | 8.29 | 8.84 | 8.84 | +0.5 (+6.00%) | 3,923,766 |
18 Nov 2021 | USD | 8.7 | 8.725 | 8.07 | 8.34 | 8.34 | -0.38 (-4.36%) | 1,984,361 |
17 Nov 2021 | USD | 8.81 | 8.85 | 8.627 | 8.72 | 8.72 | -0.18 (-2.02%) | 757,916 |
16 Nov 2021 | USD | 8.86 | 9.11 | 8.73 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,287,683 |
15 Nov 2021 | USD | 8.85 | 9.01 | 8.68 | 9 | 9 | +0.3 (+3.45%) | 2,164,309 |
12 Nov 2021 | USD | 8.39 | 8.78 | 8.31 | 8.7 | 8.7 | +0.38 (+4.57%) | 990,470 |
11 Nov 2021 | USD | 8.08 | 8.62 | 7.75 | 8.32 | 8.32 | +0.24 (+2.97%) | 1,261,924 |
10 Nov 2021 | USD | 8.14 | 8.29 | 7.85 | 8.08 | 8.08 | -0.16 (-1.94%) | 1,097,990 |
9 Nov 2021 | USD | 8.96 | 9.14 | 8.19 | 8.24 | 8.24 | -0.45 (-5.18%) | 1,945,399 |
8 Nov 2021 | USD | 8.23 | 8.75 | 8.23 | 8.69 | 8.69 | +0.49 (+5.98%) | 1,236,777 |
5 Nov 2021 | USD | 8.29 | 8.39 | 8.11 | 8.2 | 8.2 | -0.06 (-0.73%) | 643,454 |
4 Nov 2021 | USD | 8.5 | 8.6423 | 8.24 | 8.26 | 8.26 | -0.13 (-1.55%) | 730,339 |
3 Nov 2021 | USD | 8.1 | 8.425 | 8.08 | 8.39 | 8.39 | +0.25 (+3.07%) | 713,995 |
2 Nov 2021 | USD | 8.16 | 8.32 | 7.97 | 8.14 | 8.14 | -0.16 (-1.93%) | 823,934 |
1 Nov 2021 | USD | 7.85 | 8.31 | 7.85 | 8.3 | 8.3 | +0.54 (+6.96%) | 974,233 |
29 Oct 2021 | USD | 7.88 | 7.975 | 7.695 | 7.76 | 7.76 | -0.22 (-2.76%) | 969,587 |
28 Oct 2021 | USD | 7.82 | 8.155 | 7.78 | 7.98 | 7.98 | +0.26 (+3.37%) | 925,516 |
27 Oct 2021 | USD | 7.91 | 8.05 | 7.71 | 7.72 | 7.72 | -0.26 (-3.26%) | 589,948 |
26 Oct 2021 | USD | 8.14 | 8.38 | 7.93 | 7.98 | 7.98 | -0.11 (-1.36%) | 1,112,430 |
25 Oct 2021 | USD | 7.59 | 8.16 | 7.59 | 8.09 | 8.09 | +0.47 (+6.17%) | 899,515 |
22 Oct 2021 | USD | 7.79 | 7.885 | 7.475 | 7.62 | 7.62 | -0.28 (-3.54%) | 1,146,697 |