Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 10.17 | 10.33 | 9.67 | 9.705 | 9.705 | -0.535 (-5.22%) | 151,237 |
30 Dec 2021 | USD | 10.34 | 10.68 | 9.48 | 10.24 | 10.24 | +0.72 (+7.56%) | 144,377 |
29 Dec 2021 | USD | 10.18 | 10.18 | 9.38 | 9.52 | 9.52 | -0.64 (-6.30%) | 172,659 |
28 Dec 2021 | USD | 9.91 | 10.24 | 9.5 | 10.16 | 10.16 | +0.26 (+2.63%) | 1,006,484 |
27 Dec 2021 | USD | 10.32 | 10.32 | 9.77 | 9.9 | 9.9 | -0.29 (-2.85%) | 169,318 |
23 Dec 2021 | USD | 9.64 | 10.45 | 9.45 | 10.19 | 10.19 | +0.62 (+6.48%) | 411,649 |
22 Dec 2021 | USD | 8.59 | 9.95 | 8.54 | 9.57 | 9.57 | +1.03 (+12.06%) | 295,103 |
21 Dec 2021 | USD | 8.35 | 8.67 | 8.19 | 8.54 | 8.54 | +0.32 (+3.89%) | 196,418 |
20 Dec 2021 | USD | 8.46 | 8.5199 | 8.06 | 8.22 | 8.22 | -0.53 (-6.06%) | 159,592 |
17 Dec 2021 | USD | 8.35 | 8.81 | 8.04 | 8.75 | 8.75 | +0.29 (+3.43%) | 407,140 |
16 Dec 2021 | USD | 9.03 | 9.395 | 8.2 | 8.46 | 8.46 | -0.32 (-3.64%) | 167,850 |
15 Dec 2021 | USD | 8.42 | 8.79 | 7.95 | 8.78 | 8.78 | +0.38 (+4.52%) | 263,966 |
14 Dec 2021 | USD | 8.72 | 9.0487 | 8.28 | 8.4 | 8.4 | -0.47 (-5.30%) | 277,239 |
13 Dec 2021 | USD | 9.34 | 9.48 | 8.75 | 8.87 | 8.87 | -0.54 (-5.74%) | 137,619 |
10 Dec 2021 | USD | 9.94 | 10 | 9.33 | 9.41 | 9.41 | -0.44 (-4.47%) | 184,327 |
9 Dec 2021 | USD | 10.1 | 10.3 | 9.63 | 9.85 | 9.85 | -0.25 (-2.48%) | 468,974 |
8 Dec 2021 | USD | 9.99 | 10.25 | 9.7 | 10.1 | 10.1 | +0.1 (+1%) | 413,496 |
7 Dec 2021 | USD | 9.65 | 10.03 | 9.54 | 10 | 10 | +0.54 (+5.71%) | 548,977 |
6 Dec 2021 | USD | 8.97 | 9.82 | 8.7 | 9.46 | 9.46 | +0.3 (+3.28%) | 225,035 |
3 Dec 2021 | USD | 9.24 | 9.24 | 8.56 | 9.16 | 9.16 | -0.08 (-0.87%) | 279,979 |
2 Dec 2021 | USD | 9.23 | 9.5 | 8.82 | 9.24 | 9.24 | -0.17 (-1.81%) | 198,968 |
1 Dec 2021 | USD | 10.06 | 10.16 | 9.22 | 9.41 | 9.41 | -0.39 (-3.98%) | 197,908 |
30 Nov 2021 | USD | 9.9 | 10.17 | 9.33 | 9.8 | 9.8 | -0.07 (-0.71%) | 303,907 |
29 Nov 2021 | USD | 10.35 | 10.42 | 9.67 | 9.87 | 9.87 | -0.19 (-1.89%) | 204,608 |
26 Nov 2021 | USD | 10.19 | 10.74 | 9.65 | 10.06 | 10.06 | -0.4 (-3.82%) | 86,936 |
24 Nov 2021 | USD | 10.05 | 10.95 | 9.97 | 10.46 | 10.46 | +0.18 (+1.75%) | 159,618 |
23 Nov 2021 | USD | 10.25 | 10.4701 | 9.84 | 10.28 | 10.28 | -0.05 (-0.48%) | 124,334 |
22 Nov 2021 | USD | 11.26 | 11.26 | 9.802 | 10.33 | 10.33 | -0.84 (-7.52%) | 257,575 |
19 Nov 2021 | USD | 11.01 | 11.797 | 11.01 | 11.17 | 11.17 | +0.01 (+0.09%) | 111,935 |
18 Nov 2021 | USD | 12.12 | 12.34 | 10.8 | 11.16 | 11.16 | -0.89 (-7.39%) | 265,430 |