Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 8.12 | 8.12 | 7.65 | 7.84 | 7.84 | -0.3 (-3.69%) | 74,800 |
17 Dec 2021 | USD | 8.16 | 8.39 | 7.94 | 8.14 | 8.14 | 0.0 (0.0%) | 101,900 |
16 Dec 2021 | USD | 8.27 | 8.38 | 7.99 | 8.14 | 8.14 | -0.08 (-0.97%) | 32,000 |
15 Dec 2021 | USD | 7.98 | 8.37 | 7.63 | 8.22 | 8.22 | +0.22 (+2.75%) | 53,400 |
14 Dec 2021 | USD | 7.87 | 8.14 | 7.55 | 8 | 8 | -0.06 (-0.74%) | 44,700 |
13 Dec 2021 | USD | 8.19 | 8.29 | 7.88 | 8.06 | 8.06 | -0.26 (-3.13%) | 31,300 |
10 Dec 2021 | USD | 8.3 | 8.74 | 7.97 | 8.32 | 8.32 | -0.01 (-0.12%) | 34,000 |
9 Dec 2021 | USD | 8.76 | 8.93 | 8.31 | 8.33 | 8.33 | -0.41 (-4.69%) | 32,300 |
8 Dec 2021 | USD | 8.55 | 8.92 | 8.39 | 8.74 | 8.74 | +0.19 (+2.22%) | 37,600 |
7 Dec 2021 | USD | 8.06 | 8.6905 | 7.94 | 8.55 | 8.55 | +0.56 (+7.01%) | 86,097 |
6 Dec 2021 | USD | 7.52 | 8.1674 | 7.26 | 7.99 | 7.99 | +0.31 (+4.04%) | 82,858 |
3 Dec 2021 | USD | 8.28 | 8.28 | 7.47 | 7.68 | 7.68 | -0.52 (-6.34%) | 71,700 |
2 Dec 2021 | USD | 8.04 | 8.37 | 7.84 | 8.2 | 8.2 | +0.12 (+1.49%) | 75,400 |
1 Dec 2021 | USD | 8.97 | 9.01 | 7.96 | 8.08 | 8.08 | -0.68 (-7.76%) | 63,200 |
30 Nov 2021 | USD | 8.92 | 9.19 | 8.4 | 8.76 | 8.76 | -0.25 (-2.77%) | 89,500 |
29 Nov 2021 | USD | 9.28 | 9.39 | 8.91 | 9.01 | 9.01 | -0.25 (-2.70%) | 128,400 |
26 Nov 2021 | USD | 9.4 | 9.4 | 9 | 9.26 | 9.26 | -0.18 (-1.91%) | 23,900 |
24 Nov 2021 | USD | 9.19 | 9.77 | 9.01 | 9.44 | 9.44 | +0.18 (+1.94%) | 64,800 |
23 Nov 2021 | USD | 9.18 | 9.42 | 8.94 | 9.26 | 9.26 | -0.09 (-0.96%) | 119,500 |
22 Nov 2021 | USD | 9.55 | 9.8 | 8.85 | 9.35 | 9.35 | -0.45 (-4.59%) | 204,700 |
19 Nov 2021 | USD | 9.59 | 10.28 | 9.1 | 9.8 | 9.8 | +0.76 (+8.41%) | 1,100,900 |
18 Nov 2021 | USD | 9.1 | 9.34 | 8.72 | 9.04 | 9.04 | -0.14 (-1.53%) | 91,700 |
17 Nov 2021 | USD | 9.45 | 9.49 | 8.74 | 9.18 | 9.18 | -0.42 (-4.38%) | 166,800 |
16 Nov 2021 | USD | 10.1 | 10.1 | 9.5 | 9.6 | 9.6 | -0.19 (-1.94%) | 123,200 |
15 Nov 2021 | USD | 10.3 | 10.47 | 9.79 | 9.79 | 9.79 | -0.42 (-4.11%) | 126,600 |
12 Nov 2021 | USD | 10.43 | 10.43 | 10.13 | 10.21 | 10.21 | -0.07 (-0.68%) | 78,300 |
11 Nov 2021 | USD | 10.23 | 10.37 | 10.13 | 10.28 | 10.28 | +0.25 (+2.49%) | 31,900 |
10 Nov 2021 | USD | 10.75 | 10.77 | 10 | 10.03 | 10.03 | -0.76 (-7.04%) | 73,400 |
9 Nov 2021 | USD | 10.86 | 10.86 | 10.4 | 10.79 | 10.79 | +0.02 (+0.19%) | 50,700 |
8 Nov 2021 | USD | 10.22 | 10.98 | 10.2 | 10.77 | 10.77 | +0.46 (+4.46%) | 81,600 |