Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 8.7 | 9.45 | 8.61 | 9.42 | 188.4 | +0.78 (+9.03%) | 406,300 |
23 Dec 2021 | USD | 8.73 | 8.87 | 8.44 | 8.64 | 172.8 | -0.01 (-0.12%) | 529,100 |
22 Dec 2021 | USD | 8.75 | 8.9 | 8.52 | 8.65 | 173 | -0.07 (-0.80%) | 425,500 |
21 Dec 2021 | USD | 8.64 | 8.9 | 8.57 | 8.72 | 174.4 | +0.13 (+1.51%) | 397,900 |
20 Dec 2021 | USD | 9.16 | 9.19 | 8.36 | 8.59 | 171.8 | -0.39 (-4.34%) | 493,300 |
17 Dec 2021 | USD | 8.5 | 9.03 | 8.01 | 8.98 | 179.6 | +0.39 (+4.54%) | 13,168,200 |
16 Dec 2021 | USD | 8.67 | 9.34 | 8.5 | 8.59 | 171.8 | +0.02 (+0.23%) | 1,033,000 |
15 Dec 2021 | USD | 7.98 | 8.68 | 7.71 | 8.57 | 171.4 | +0.52 (+6.46%) | 1,270,500 |
14 Dec 2021 | USD | 9.08 | 9.57 | 7.95 | 8.05 | 161 | -1.18 (-12.78%) | 852,000 |
13 Dec 2021 | USD | 9.18 | 9.83 | 9.06 | 9.23 | 184.6 | +0.14 (+1.54%) | 1,060,600 |
10 Dec 2021 | USD | 9.33 | 9.855 | 9.04 | 9.09 | 181.8 | -0.21 (-2.26%) | 1,236,600 |
9 Dec 2021 | USD | 9.47 | 10.49 | 9.17 | 9.3 | 186 | -0.2 (-2.11%) | 1,279,300 |
8 Dec 2021 | USD | 8.64 | 9.67 | 8.45 | 9.5 | 190 | +1 (+11.76%) | 1,563,200 |
7 Dec 2021 | USD | 8.17 | 8.91 | 8.1488 | 8.5 | 170 | +0.51 (+6.38%) | 1,143,421 |
6 Dec 2021 | USD | 7.46 | 8.05 | 6.91 | 7.99 | 159.8 | +0.63 (+8.56%) | 1,622,090 |
3 Dec 2021 | USD | 7.8 | 7.8 | 7.05 | 7.36 | 147.2 | -0.33 (-4.29%) | 621,800 |
2 Dec 2021 | USD | 7.86 | 8.01 | 7.38 | 7.69 | 153.8 | -0.3 (-3.75%) | 403,700 |
1 Dec 2021 | USD | 7.99 | 8.1 | 7.721 | 7.99 | 159.8 | +0.16 (+2.04%) | 430,800 |
30 Nov 2021 | USD | 8 | 8.13 | 7.48 | 7.83 | 156.6 | -0.11 (-1.39%) | 429,500 |
29 Nov 2021 | USD | 7.94 | 8.06 | 7.5 | 7.94 | 158.8 | -0.04 (-0.50%) | 444,900 |
26 Nov 2021 | USD | 7.47 | 8.01 | 7.375 | 7.98 | 159.6 | -0.03 (-0.37%) | 303,200 |
24 Nov 2021 | USD | 8.51 | 8.51 | 7.26 | 8.01 | 160.2 | -0.51 (-5.99%) | 729,800 |
23 Nov 2021 | USD | 8.42 | 8.8 | 8.21 | 8.52 | 170.4 | +0.07 (+0.83%) | 442,900 |
22 Nov 2021 | USD | 8.46 | 8.94 | 8.15 | 8.45 | 169 | +0.46 (+5.76%) | 1,302,200 |
19 Nov 2021 | USD | 7.31 | 8.32 | 7.23 | 7.99 | 159.8 | +0.82 (+11.44%) | 708,900 |
18 Nov 2021 | USD | 7.89 | 8.01 | 7.1 | 7.17 | 143.4 | -0.72 (-9.13%) | 377,000 |
17 Nov 2021 | USD | 7.92 | 8.01 | 7.82 | 7.89 | 157.8 | -0.12 (-1.50%) | 308,300 |
16 Nov 2021 | USD | 8.8 | 9 | 7.84 | 8.01 | 160.2 | -0.64 (-7.40%) | 629,300 |
15 Nov 2021 | USD | 8.6 | 9.09 | 8 | 8.65 | 173 | -0.05 (-0.57%) | 1,369,500 |
12 Nov 2021 | USD | 9.39 | 9.55 | 8.65 | 8.7 | 174 | -0.1 (-1.14%) | 516,300 |