Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 7.41 | 7.62 | 7.41 | 7.6 | 7.6 | +0.13 (+1.74%) | 1,300,400 |
29 Dec 2021 | USD | 7.39 | 7.62 | 7.37 | 7.47 | 7.47 | -0.04 (-0.53%) | 2,124,800 |
28 Dec 2021 | USD | 7.53 | 7.65 | 7.49 | 7.51 | 7.51 | 0.0 (0.0%) | 1,406,200 |
27 Dec 2021 | USD | 7.49 | 7.6 | 7.44 | 7.51 | 7.51 | -0.02 (-0.27%) | 1,118,500 |
23 Dec 2021 | USD | 7.45 | 7.56 | 7.36 | 7.53 | 7.53 | +0.09 (+1.21%) | 1,486,100 |
22 Dec 2021 | USD | 7.33 | 7.46 | 7.24 | 7.44 | 7.44 | +0.13 (+1.78%) | 1,582,800 |
21 Dec 2021 | USD | 7.32 | 7.39 | 7.2 | 7.31 | 7.31 | +0.03 (+0.41%) | 2,443,400 |
20 Dec 2021 | USD | 7.23 | 7.29 | 7.1 | 7.28 | 7.28 | +0.04 (+0.55%) | 2,739,400 |
17 Dec 2021 | USD | 7.27 | 7.39 | 7.16 | 7.24 | 7.24 | +0.05 (+0.70%) | 8,630,700 |
16 Dec 2021 | USD | 6.95 | 7.22 | 6.95 | 7.19 | 7.19 | +0.37 (+5.43%) | 4,465,200 |
15 Dec 2021 | USD | 6.96 | 6.97 | 6.64 | 6.82 | 6.82 | -0.17 (-2.43%) | 7,149,600 |
14 Dec 2021 | USD | 7.05 | 7.13 | 6.93 | 6.99 | 6.99 | -0.18 (-2.51%) | 3,511,800 |
13 Dec 2021 | USD | 7.15 | 7.27 | 7.08 | 7.17 | 7.17 | +0.02 (+0.28%) | 5,088,800 |
10 Dec 2021 | USD | 7.29 | 7.29 | 7.02 | 7.15 | 7.15 | -0.06 (-0.83%) | 3,189,200 |
9 Dec 2021 | USD | 7.32 | 7.38 | 7.14 | 7.21 | 7.21 | -0.26 (-3.48%) | 2,571,700 |
8 Dec 2021 | USD | 7.49 | 7.505 | 7.38 | 7.47 | 7.47 | -0.02 (-0.27%) | 3,233,751 |
7 Dec 2021 | USD | 7.4 | 7.6 | 7.38 | 7.49 | 7.49 | +0.1 (+1.35%) | 2,182,246 |
6 Dec 2021 | USD | 7.29 | 7.42 | 7.175 | 7.39 | 7.39 | +0.07 (+0.96%) | 2,267,998 |
3 Dec 2021 | USD | 7.28 | 7.39 | 7.16 | 7.32 | 7.32 | +0.05 (+0.69%) | 4,636,500 |
2 Dec 2021 | USD | 7.4 | 7.44 | 7.11 | 7.27 | 7.27 | -0.18 (-2.42%) | 4,897,300 |
1 Dec 2021 | USD | 7.75 | 7.99 | 7.44 | 7.45 | 7.45 | -0.19 (-2.49%) | 4,904,900 |
30 Nov 2021 | USD | 7.82 | 8.05 | 7.63 | 7.64 | 7.64 | -0.09 (-1.16%) | 4,475,800 |
29 Nov 2021 | USD | 7.77 | 7.81 | 7.65 | 7.73 | 7.73 | -0.1 (-1.28%) | 2,045,800 |
26 Nov 2021 | USD | 8.01 | 8.04 | 7.68 | 7.83 | 7.83 | -0.11 (-1.39%) | 1,857,800 |
24 Nov 2021 | USD | 7.86 | 8.02 | 7.86 | 7.94 | 7.94 | 0.0 (0.0%) | 1,331,200 |
23 Nov 2021 | USD | 7.92 | 8.04 | 7.78 | 7.94 | 7.94 | -0.11 (-1.37%) | 3,128,700 |
22 Nov 2021 | USD | 8.05 | 8.17 | 7.9 | 8.05 | 8.05 | -0.22 (-2.66%) | 2,770,600 |
19 Nov 2021 | USD | 8.34 | 8.48 | 8.27 | 8.27 | 8.27 | -0.1 (-1.19%) | 1,645,800 |
18 Nov 2021 | USD | 8.48 | 8.6 | 8.34 | 8.37 | 8.37 | -0.16 (-1.88%) | 2,013,000 |
17 Nov 2021 | USD | 8.46 | 8.7 | 8.41 | 8.53 | 8.53 | +0.14 (+1.67%) | 2,035,900 |