Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 6.88 | 7.41 | 6.85 | 7.2 | 7.2 | +0.53 (+7.95%) | 28,827,581 |
6 Dec 2021 | USD | 5.825 | 6.74 | 5.82 | 6.67 | 6.67 | +0.6 (+9.88%) | 43,911,031 |
3 Dec 2021 | USD | 7.53 | 7.65 | 6 | 6.07 | 6.07 | -1.73 (-22.18%) | 120,662,700 |
2 Dec 2021 | USD | 8.17 | 8.6 | 7.64 | 7.8 | 7.8 | -0.01 (-0.13%) | 23,258,000 |
1 Dec 2021 | USD | 7.69 | 8.34 | 7.68 | 7.81 | 7.81 | +0.18 (+2.36%) | 23,124,000 |
30 Nov 2021 | USD | 7.67 | 7.83 | 7.24 | 7.63 | 7.63 | -0.18 (-2.30%) | 29,389,600 |
29 Nov 2021 | USD | 7.87 | 7.95 | 7.58 | 7.81 | 7.81 | -0.07 (-0.89%) | 24,526,000 |
26 Nov 2021 | USD | 7.67 | 7.92 | 7.5 | 7.88 | 7.88 | -0.23 (-2.84%) | 30,334,700 |
24 Nov 2021 | USD | 8.11 | 8.21 | 8.02 | 8.11 | 8.11 | -0.01 (-0.12%) | 8,025,900 |
23 Nov 2021 | USD | 8.14 | 8.327 | 8.05 | 8.12 | 8.12 | -0.01 (-0.12%) | 13,077,200 |
22 Nov 2021 | USD | 8.31 | 8.335 | 8.05 | 8.13 | 8.13 | -0.17 (-2.05%) | 10,600,200 |
19 Nov 2021 | USD | 8.43 | 8.63 | 8.21 | 8.3 | 8.3 | -0.13 (-1.54%) | 10,091,900 |
18 Nov 2021 | USD | 8.57 | 8.57 | 8.22 | 8.43 | 8.43 | -0.21 (-2.43%) | 14,002,800 |
17 Nov 2021 | USD | 8.98 | 9.13 | 8.53 | 8.64 | 8.64 | -0.36 (-4%) | 17,060,800 |
16 Nov 2021 | USD | 9.13 | 9.25 | 8.85 | 9 | 9 | -0.01 (-0.11%) | 14,929,400 |
15 Nov 2021 | USD | 9.43 | 9.47 | 8.91 | 9.01 | 9.01 | -0.5 (-5.26%) | 19,863,300 |
12 Nov 2021 | USD | 8.95 | 9.62 | 8.9 | 9.51 | 9.51 | +0.55 (+6.14%) | 33,765,500 |
11 Nov 2021 | USD | 9.35 | 9.56 | 8.5 | 8.96 | 8.96 | +0.01 (+0.11%) | 48,602,600 |
10 Nov 2021 | USD | 8.1 | 9 | 8.03 | 8.95 | 8.95 | +0.83 (+10.22%) | 46,262,000 |
9 Nov 2021 | USD | 8.17 | 8.25 | 8 | 8.12 | 8.12 | 0.0 (0.0%) | 10,377,700 |
8 Nov 2021 | USD | 8.2 | 8.51 | 8.06 | 8.12 | 8.12 | 0.0 (0.0%) | 16,000,700 |
5 Nov 2021 | USD | 8.21 | 8.22 | 7.95 | 8.12 | 8.12 | -0.12 (-1.46%) | 16,714,600 |
4 Nov 2021 | USD | 8.4 | 8.4 | 8.15 | 8.24 | 8.24 | -0.12 (-1.44%) | 12,037,300 |
3 Nov 2021 | USD | 8.26 | 8.37 | 8.16 | 8.36 | 8.36 | +0.13 (+1.58%) | 6,859,100 |
2 Nov 2021 | USD | 8.31 | 8.34 | 8.1 | 8.23 | 8.23 | -0.23 (-2.72%) | 9,381,400 |
1 Nov 2021 | USD | 8.1 | 8.56 | 8.07 | 8.46 | 8.46 | +0.39 (+4.83%) | 13,126,000 |
29 Oct 2021 | USD | 8.26 | 8.36 | 8.01 | 8.07 | 8.07 | -0.19 (-2.30%) | 13,013,300 |
28 Oct 2021 | USD | 8.2 | 8.36 | 8.06 | 8.26 | 8.26 | +0.05 (+0.61%) | 10,368,300 |
27 Oct 2021 | USD | 8.33 | 8.565 | 8.11 | 8.21 | 8.21 | -0.2 (-2.38%) | 14,611,300 |
26 Oct 2021 | USD | 8.86 | 8.9 | 8.23 | 8.41 | 8.41 | -0.42 (-4.76%) | 21,926,900 |