Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 8.1 | 8.15 | 7.91 | 7.92 | 7.92 | +0.04 (+0.51%) | 5,085,500 |
4 Jan 2022 | USD | 7.94 | 7.96 | 7.77 | 7.88 | 7.88 | +0.01 (+0.13%) | 4,285,200 |
3 Jan 2022 | USD | 7.82 | 7.87 | 7.74 | 7.87 | 7.87 | +0.06 (+0.77%) | 3,635,300 |
31 Dec 2021 | USD | 7.82 | 7.87 | 7.79 | 7.81 | 7.81 | +0.05 (+0.64%) | 2,913,500 |
30 Dec 2021 | USD | 7.77 | 7.86 | 7.72 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,178,200 |
29 Dec 2021 | USD | 7.75 | 7.84 | 7.73 | 7.81 | 7.81 | 0.0 (0.0%) | 3,332,000 |
28 Dec 2021 | USD | 7.8 | 7.82 | 7.69 | 7.81 | 7.81 | -0.01 (-0.13%) | 3,710,200 |
27 Dec 2021 | USD | 7.6 | 7.82 | 7.58 | 7.82 | 7.82 | +0.25 (+3.30%) | 3,569,300 |
23 Dec 2021 | USD | 7.54 | 7.64 | 7.53 | 7.57 | 7.57 | -0.01 (-0.13%) | 2,308,700 |
22 Dec 2021 | USD | 7.36 | 7.58 | 7.36 | 7.58 | 7.58 | +0.11 (+1.47%) | 3,261,700 |
21 Dec 2021 | USD | 7.31 | 7.47 | 7.3 | 7.47 | 7.47 | +0.27 (+3.75%) | 3,453,800 |
20 Dec 2021 | USD | 7.19 | 7.25 | 7.12 | 7.2 | 7.2 | -0.1 (-1.37%) | 4,495,500 |
17 Dec 2021 | USD | 7.22 | 7.4 | 7.18 | 7.3 | 7.3 | +0.06 (+0.83%) | 5,135,200 |
16 Dec 2021 | USD | 7.45 | 7.48 | 7.23 | 7.24 | 7.24 | -0.19 (-2.56%) | 7,219,300 |
15 Dec 2021 | USD | 7.28 | 7.43 | 7.16 | 7.43 | 7.43 | +0.16 (+2.20%) | 4,280,900 |
14 Dec 2021 | USD | 7.29 | 7.29 | 7.15 | 7.27 | 7.27 | +0.05 (+0.69%) | 3,855,200 |
13 Dec 2021 | USD | 7.42 | 7.45 | 7.22 | 7.22 | 7.22 | -0.23 (-3.09%) | 4,744,600 |
10 Dec 2021 | USD | 7.54 | 7.59 | 7.36 | 7.45 | 7.45 | 0.0 (0.0%) | 4,361,000 |
9 Dec 2021 | USD | 7.67 | 7.73 | 7.44 | 7.45 | 7.45 | -0.29 (-3.75%) | 4,554,600 |
8 Dec 2021 | USD | 7.78 | 7.8296 | 7.72 | 7.74 | 7.74 | -0.36 (-4.44%) | 4,141,442 |
7 Dec 2021 | USD | 7.62 | 8.11 | 7.59 | 8.1 | 8.1 | +0.45 (+5.88%) | 8,767,578 |
6 Dec 2021 | USD | 7.7 | 7.7018 | 7.48 | 7.65 | 7.65 | -0.12 (-1.54%) | 4,673,340 |
3 Dec 2021 | USD | 7.79 | 7.86 | 7.63 | 7.77 | 7.77 | +0.18 (+2.37%) | 5,192,800 |
2 Dec 2021 | USD | 7.55 | 7.69 | 7.45 | 7.59 | 7.59 | +0.05 (+0.66%) | 6,170,000 |
1 Dec 2021 | USD | 7.54 | 7.82 | 7.5 | 7.54 | 7.54 | +0.23 (+3.15%) | 5,753,300 |
30 Nov 2021 | USD | 7.4 | 7.49 | 7.24 | 7.31 | 7.31 | -0.11 (-1.48%) | 4,417,200 |
29 Nov 2021 | USD | 7.33 | 7.42 | 7.25 | 7.42 | 7.42 | +0.21 (+2.91%) | 4,564,100 |
26 Nov 2021 | USD | 7.3 | 7.38 | 7.13 | 7.21 | 7.21 | -0.3 (-3.99%) | 3,543,100 |
24 Nov 2021 | USD | 7.38 | 7.51 | 7.35 | 7.51 | 7.51 | -0.05 (-0.66%) | 2,725,800 |
23 Nov 2021 | USD | 7.55 | 7.63 | 7.46 | 7.56 | 7.56 | -0.06 (-0.79%) | 4,712,400 |