Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | USD | 6.99 | 7.115 | 6.872 | 7.05 | 7.05 | +0.1 (+1.44%) | 702,653 |
1 Dec 2021 | USD | 7.26 | 7.425 | 6.93 | 6.95 | 6.95 | -0.19 (-2.66%) | 944,061 |
30 Nov 2021 | USD | 7.19 | 7.24 | 6.98 | 7.14 | 7.14 | -0.16 (-2.19%) | 1,703,986 |
29 Nov 2021 | USD | 7.5 | 7.6 | 7.19 | 7.3 | 7.3 | -0.18 (-2.41%) | 932,839 |
26 Nov 2021 | USD | 7.43 | 7.53 | 7.28 | 7.48 | 7.48 | -0.21 (-2.73%) | 681,300 |
24 Nov 2021 | USD | 7.59 | 7.69 | 7.52 | 7.69 | 7.69 | +0.05 (+0.65%) | 598,800 |
23 Nov 2021 | USD | 7.58 | 7.69 | 7.52 | 7.64 | 7.64 | +0.13 (+1.73%) | 648,000 |
22 Nov 2021 | USD | 7.45 | 7.58 | 7.35 | 7.51 | 7.51 | +0.11 (+1.49%) | 607,700 |
19 Nov 2021 | USD | 7.53 | 7.6 | 7.34 | 7.4 | 7.4 | -0.2 (-2.63%) | 918,300 |
18 Nov 2021 | USD | 7.71 | 7.75 | 7.57 | 7.6 | 7.6 | -0.08 (-1.04%) | 409,200 |
17 Nov 2021 | USD | 7.86 | 7.95 | 7.67 | 7.68 | 7.68 | -0.19 (-2.41%) | 807,600 |
16 Nov 2021 | USD | 7.95 | 8.03 | 7.85 | 7.87 | 7.87 | -0.05 (-0.63%) | 766,000 |
15 Nov 2021 | USD | 7.73 | 7.99 | 7.73 | 7.92 | 7.92 | +0.12 (+1.54%) | 515,500 |
12 Nov 2021 | USD | 7.82 | 7.82 | 7.71 | 7.8 | 7.8 | -0.06 (-0.76%) | 444,400 |
11 Nov 2021 | USD | 7.86 | 7.925 | 7.81 | 7.86 | 7.86 | +0.05 (+0.64%) | 1,036,700 |
10 Nov 2021 | USD | 7.99 | 8.07 | 7.78 | 7.81 | 7.81 | -0.24 (-2.98%) | 1,498,600 |
9 Nov 2021 | USD | 7.97 | 8.06 | 7.82 | 8.05 | 8.05 | +0.04 (+0.50%) | 1,036,200 |
8 Nov 2021 | USD | 8.04 | 8.04 | 7.91 | 8.01 | 8.01 | -0.02 (-0.25%) | 885,100 |
5 Nov 2021 | USD | 7.96 | 8.04 | 7.895 | 8.03 | 8.03 | -0.05 (-0.62%) | 872,200 |
4 Nov 2021 | USD | 8.43 | 8.43 | 7.88 | 8.08 | 8.08 | -0.23 (-2.77%) | 2,507,900 |
3 Nov 2021 | USD | 8.35 | 8.46 | 8.22 | 8.31 | 8.31 | -0.11 (-1.31%) | 1,500,200 |
2 Nov 2021 | USD | 8.44 | 8.44 | 8.25 | 8.42 | 8.42 | -0.05 (-0.59%) | 1,127,300 |
1 Nov 2021 | USD | 8.255 | 8.47 | 8.21 | 8.47 | 8.47 | +0.33 (+4.05%) | 1,238,900 |
29 Oct 2021 | USD | 8.28 | 8.29 | 8.01 | 8.14 | 8.14 | -0.13 (-1.57%) | 605,284 |
28 Oct 2021 | USD | 8.29 | 8.3482 | 8.13 | 8.27 | 8.27 | -0.03 (-0.36%) | 1,259,659 |
27 Oct 2021 | USD | 8.4 | 8.47 | 8.25 | 8.3 | 8.3 | -0.13 (-1.54%) | 437,825 |
26 Oct 2021 | USD | 8.58 | 8.6807 | 8.42 | 8.43 | 8.43 | -0.11 (-1.29%) | 357,009 |
25 Oct 2021 | USD | 8.55 | 8.56 | 8.4 | 8.54 | 8.54 | +0.07 (+0.83%) | 248,977 |
22 Oct 2021 | USD | 8.45 | 8.515 | 8.35 | 8.47 | 8.47 | +0.05 (+0.59%) | 691,552 |
21 Oct 2021 | USD | 8.69 | 8.69 | 8.3528 | 8.42 | 8.42 | -0.26 (-3.00%) | 1,069,039 |