Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | USD | 7.13 | 7.16 | 6.53 | 7.15 | 7.15 | -0.05 (-0.69%) | 742,848 |
3 Dec 2021 | USD | 7.55 | 7.55 | 7.05 | 7.2 | 7.2 | -0.27 (-3.61%) | 528,800 |
2 Dec 2021 | USD | 7.92 | 7.92 | 7.3 | 7.47 | 7.47 | -0.37 (-4.72%) | 448,000 |
1 Dec 2021 | USD | 7.986 | 8.175 | 7.78 | 7.84 | 7.84 | -0.09 (-1.13%) | 465,800 |
30 Nov 2021 | USD | 7.67 | 7.99 | 7.42 | 7.93 | 7.93 | +0.1 (+1.28%) | 1,220,600 |
29 Nov 2021 | USD | 8.08 | 8.1 | 7.79 | 7.83 | 7.83 | -0.12 (-1.51%) | 296,100 |
26 Nov 2021 | USD | 8.02 | 8.11 | 7.8 | 7.95 | 7.95 | -0.24 (-2.93%) | 170,900 |
24 Nov 2021 | USD | 7.79 | 8.22 | 7.41 | 8.19 | 8.19 | +0.36 (+4.60%) | 408,600 |
23 Nov 2021 | USD | 8.005 | 8.23 | 7.46 | 7.83 | 7.83 | -0.28 (-3.45%) | 594,600 |
22 Nov 2021 | USD | 8.44 | 8.44 | 7.85 | 8.11 | 8.11 | -0.33 (-3.91%) | 402,000 |
19 Nov 2021 | USD | 8.06 | 8.47 | 8.05 | 8.44 | 8.44 | +0.25 (+3.05%) | 601,300 |
18 Nov 2021 | USD | 8.65 | 8.65 | 8.025 | 8.19 | 8.19 | -0.43 (-4.99%) | 522,500 |
17 Nov 2021 | USD | 8.87 | 8.895 | 8.5 | 8.62 | 8.62 | -0.18 (-2.05%) | 350,600 |
16 Nov 2021 | USD | 8.905 | 9.2 | 8.63 | 8.8 | 8.8 | -0.18 (-2.00%) | 419,000 |
15 Nov 2021 | USD | 9.03 | 9.099 | 8.655 | 8.98 | 8.98 | -0.03 (-0.33%) | 716,600 |
12 Nov 2021 | USD | 8.891 | 9.49 | 8.89 | 9.01 | 9.01 | +0.02 (+0.22%) | 665,500 |
11 Nov 2021 | USD | 7.95 | 9.17 | 7.52 | 8.99 | 8.99 | +0.6 (+7.15%) | 1,516,000 |
10 Nov 2021 | USD | 8.5 | 8.6 | 8.13 | 8.39 | 8.39 | -0.17 (-1.99%) | 635,500 |
9 Nov 2021 | USD | 8.81 | 9 | 8.432 | 8.56 | 8.56 | -0.2 (-2.28%) | 628,500 |
8 Nov 2021 | USD | 8.303 | 8.76 | 8.16 | 8.76 | 8.76 | +0.73 (+9.09%) | 870,000 |
5 Nov 2021 | USD | 8.25 | 8.255 | 7.95 | 8.03 | 8.03 | -0.28 (-3.37%) | 371,400 |
4 Nov 2021 | USD | 8 | 8.36 | 7.76 | 8.31 | 8.31 | +0.39 (+4.92%) | 520,800 |
3 Nov 2021 | USD | 8.34 | 8.34 | 7.72 | 7.92 | 7.92 | -0.32 (-3.88%) | 791,700 |
2 Nov 2021 | USD | 8.58 | 8.59 | 8.09 | 8.24 | 8.24 | -0.34 (-3.96%) | 425,000 |
1 Nov 2021 | USD | 8.93 | 9.2 | 8.52 | 8.58 | 8.58 | -0.29 (-3.27%) | 737,800 |
29 Oct 2021 | USD | 8.65 | 9.17 | 8.65 | 8.87 | 8.87 | +0.26 (+3.02%) | 873,700 |
28 Oct 2021 | USD | 8.13 | 8.679 | 7.96 | 8.61 | 8.61 | +0.52 (+6.43%) | 819,200 |
27 Oct 2021 | USD | 8.24 | 8.37 | 8.04 | 8.09 | 8.09 | -0.29 (-3.46%) | 438,600 |
26 Oct 2021 | USD | 8.4 | 8.57 | 8.17 | 8.38 | 8.38 | 0.0 (0.0%) | 683,900 |
25 Oct 2021 | USD | 7.14 | 8.39 | 7.14 | 8.38 | 8.38 | +1.25 (+17.53%) | 1,087,300 |