Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 6.65 | 6.788 | 6.3 | 6.66 | 6.66 | +0.05 (+0.76%) | 1,081,900 |
29 Dec 2021 | USD | 6.64 | 6.7 | 6.49 | 6.61 | 6.61 | +0.11 (+1.69%) | 859,200 |
28 Dec 2021 | USD | 6.94 | 6.95 | 6.4 | 6.5 | 6.5 | -0.38 (-5.52%) | 812,000 |
27 Dec 2021 | USD | 6.7 | 7.03 | 6.64 | 6.88 | 6.88 | +0.24 (+3.61%) | 911,600 |
23 Dec 2021 | USD | 6.4 | 6.76 | 6.3 | 6.64 | 6.64 | +0.24 (+3.75%) | 894,200 |
22 Dec 2021 | USD | 6.18 | 6.404 | 6.035 | 6.4 | 6.4 | +0.211 (+3.41%) | 1,036,800 |
21 Dec 2021 | USD | 6.3 | 6.505 | 6.07 | 6.189 | 6.189 | -0.071 (-1.13%) | 1,152,300 |
20 Dec 2021 | USD | 6.5 | 6.7 | 6.23 | 6.26 | 6.26 | -0.4 (-6.01%) | 981,800 |
17 Dec 2021 | USD | 6.85 | 6.85 | 6.625 | 6.66 | 6.66 | -0.21 (-3.06%) | 956,100 |
16 Dec 2021 | USD | 7 | 7.205 | 6.848 | 6.87 | 6.87 | -0.13 (-1.86%) | 539,500 |
15 Dec 2021 | USD | 7.18 | 7.25 | 6.81 | 7 | 7 | -0.24 (-3.31%) | 794,600 |
14 Dec 2021 | USD | 7.19 | 7.355 | 6.96 | 7.24 | 7.24 | -0.01 (-0.14%) | 934,100 |
13 Dec 2021 | USD | 7.52 | 7.59 | 7.2 | 7.25 | 7.25 | -0.35 (-4.61%) | 895,500 |
10 Dec 2021 | USD | 7.56 | 8.007 | 7.54 | 7.6 | 7.6 | -0.28 (-3.55%) | 743,400 |
9 Dec 2021 | USD | 8.13 | 8.22 | 7.88 | 7.88 | 7.88 | -0.25 (-3.08%) | 548,903 |
8 Dec 2021 | USD | 7.56 | 8.2088 | 7.56 | 8.13 | 8.13 | +0.376 (+4.85%) | 576,162 |
7 Dec 2021 | USD | 7.57 | 8.2039 | 7.56 | 7.754 | 7.754 | +0.154 (+2.03%) | 663,023 |
6 Dec 2021 | USD | 7.99 | 8.4106 | 7.5932 | 7.6 | 7.6 | -0.49 (-6.06%) | 865,511 |
3 Dec 2021 | USD | 8.25 | 8.65 | 7.92 | 8.09 | 8.09 | -0.16 (-1.94%) | 914,600 |
2 Dec 2021 | USD | 7.61 | 8.29 | 7.61 | 8.25 | 8.25 | +0.25 (+3.13%) | 642,400 |
1 Dec 2021 | USD | 8.17 | 8.5 | 7.61 | 8 | 8 | -0.17 (-2.08%) | 1,009,100 |
30 Nov 2021 | USD | 8.69 | 8.7 | 8.02 | 8.17 | 8.17 | -0.23 (-2.74%) | 630,800 |
29 Nov 2021 | USD | 8.57 | 9.07 | 8.35 | 8.4 | 8.4 | -0.528 (-5.91%) | 522,700 |
26 Nov 2021 | USD | 8.2 | 9.055 | 8.2 | 8.928 | 8.928 | +0.108 (+1.22%) | 250,700 |
24 Nov 2021 | USD | 8.9 | 9.16 | 8.591 | 8.82 | 8.82 | +0.025 (+0.28%) | 364,500 |
23 Nov 2021 | USD | 8.65 | 8.81 | 7.989 | 8.795 | 8.795 | +0.585 (+7.13%) | 501,100 |
22 Nov 2021 | USD | 8.85 | 9.044 | 8.1 | 8.21 | 8.21 | -0.57 (-6.49%) | 707,100 |
19 Nov 2021 | USD | 9.11 | 9.32 | 8.73 | 8.78 | 8.78 | -0.43 (-4.67%) | 464,700 |
18 Nov 2021 | USD | 9 | 9.302 | 8.45 | 9.21 | 9.21 | +0.056 (+0.61%) | 962,700 |
17 Nov 2021 | USD | 9.1 | 9.57 | 9.09 | 9.154 | 9.154 | +0.044 (+0.48%) | 585,200 |