Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 7.56 | 7.72 | 6.93 | 6.99 | 34.95 | -0.67 (-8.75%) | 1,485,500 |
4 Jan 2022 | USD | 8.06 | 8.07 | 7.59 | 7.66 | 38.3 | -0.27 (-3.40%) | 714,900 |
3 Jan 2022 | USD | 7.74 | 7.975 | 7.7 | 7.93 | 39.65 | +0.37 (+4.89%) | 905,600 |
31 Dec 2021 | USD | 7.79 | 7.88 | 7.55 | 7.56 | 37.8 | -0.28 (-3.57%) | 1,697,100 |
30 Dec 2021 | USD | 7.75 | 8.02 | 7.68 | 7.84 | 39.2 | +0.06 (+0.77%) | 1,568,500 |
29 Dec 2021 | USD | 8.09 | 8.18 | 7.74 | 7.78 | 38.9 | -0.37 (-4.54%) | 1,270,100 |
28 Dec 2021 | USD | 8.44 | 8.47 | 8.1 | 8.15 | 40.75 | -0.3 (-3.55%) | 1,031,600 |
27 Dec 2021 | USD | 8.3 | 8.63 | 8.25 | 8.45 | 42.25 | +0.08 (+0.96%) | 955,300 |
23 Dec 2021 | USD | 8 | 8.42 | 7.92 | 8.37 | 41.85 | +0.24 (+2.95%) | 1,334,100 |
22 Dec 2021 | USD | 8.125 | 8.185 | 7.87 | 8.13 | 40.65 | +0.02 (+0.25%) | 1,186,200 |
21 Dec 2021 | USD | 8 | 8.24 | 8 | 8.11 | 40.55 | +0.17 (+2.14%) | 1,239,600 |
20 Dec 2021 | USD | 8.12 | 8.26 | 7.76 | 7.94 | 39.7 | -0.43 (-5.14%) | 1,716,000 |
17 Dec 2021 | USD | 8.38 | 8.72 | 8.14 | 8.37 | 41.85 | -0.13 (-1.53%) | 7,142,900 |
16 Dec 2021 | USD | 8.71 | 9.2 | 8.31 | 8.5 | 42.5 | -0.45 (-5.03%) | 2,114,000 |
15 Dec 2021 | USD | 8.76 | 9 | 8.23 | 8.95 | 44.75 | +0.21 (+2.40%) | 1,755,200 |
14 Dec 2021 | USD | 8.72 | 9.14 | 8.51 | 8.74 | 43.7 | -0.14 (-1.58%) | 1,577,200 |
13 Dec 2021 | USD | 9 | 9.3 | 8.782 | 8.88 | 44.4 | -0.11 (-1.22%) | 1,580,200 |
10 Dec 2021 | USD | 9.24 | 9.36 | 8.885 | 8.99 | 44.95 | -0.33 (-3.54%) | 1,290,200 |
9 Dec 2021 | USD | 9.7 | 9.71 | 9.26 | 9.32 | 46.6 | -0.39 (-4.02%) | 962,900 |
8 Dec 2021 | USD | 9.46 | 9.93 | 9.22 | 9.71 | 48.55 | +0.27 (+2.86%) | 1,282,129 |
7 Dec 2021 | USD | 8.71 | 9.56 | 8.61 | 9.44 | 47.2 | +1.1 (+13.19%) | 2,100,781 |
6 Dec 2021 | USD | 8.96 | 8.99 | 8.22 | 8.34 | 41.7 | -0.74 (-8.15%) | 2,936,859 |
3 Dec 2021 | USD | 9.24 | 9.3 | 8.57 | 9.08 | 45.4 | -0.1 (-1.09%) | 2,557,200 |
2 Dec 2021 | USD | 9.8 | 10.05 | 8.64 | 9.18 | 45.9 | -0.66 (-6.71%) | 4,753,000 |
1 Dec 2021 | USD | 10.165 | 10.75 | 9.76 | 9.84 | 49.2 | -0.11 (-1.11%) | 2,354,100 |
30 Nov 2021 | USD | 9.9 | 10.14 | 9.36 | 9.95 | 49.75 | -0.02 (-0.20%) | 3,927,400 |
29 Nov 2021 | USD | 9.91 | 10.38 | 9.81 | 9.97 | 49.85 | +0.22 (+2.26%) | 2,197,600 |
26 Nov 2021 | USD | 9.6 | 9.869 | 9.5 | 9.75 | 48.75 | -0.16 (-1.61%) | 968,600 |
24 Nov 2021 | USD | 9.29 | 9.92 | 9.07 | 9.91 | 49.55 | +0.31 (+3.23%) | 1,713,300 |
23 Nov 2021 | USD | 10.09 | 10.48 | 9.33 | 9.6 | 48 | -0.5 (-4.95%) | 2,976,600 |