Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 11.79 | 11.79 | 8.54 | 9.15 | 9.15 | -2.03 (-18.16%) | 467,174 |
20 Dec 2021 | USD | 12.5 | 12.67 | 11.03 | 11.18 | 11.18 | -1.66 (-12.93%) | 460,115 |
17 Dec 2021 | USD | 11.16 | 13.43 | 10.2334 | 12.84 | 12.84 | +2.09 (+19.44%) | 860,023 |
16 Dec 2021 | USD | 10.75 | 13.36 | 10.2 | 10.75 | 10.75 | +0.07 (+0.66%) | 429,165 |
15 Dec 2021 | USD | 8.98 | 11.45 | 8.9359 | 10.68 | 10.68 | +1.71 (+19.06%) | 660,630 |
14 Dec 2021 | USD | 9.26 | 9.3598 | 8.96 | 8.97 | 8.97 | -0.32 (-3.44%) | 86,184 |
13 Dec 2021 | USD | 9.68 | 9.73 | 9.27 | 9.29 | 9.29 | -0.28 (-2.93%) | 48,934 |
10 Dec 2021 | USD | 9.74 | 9.75 | 9.55 | 9.57 | 9.57 | -0.18 (-1.85%) | 76,196 |
9 Dec 2021 | USD | 9.8 | 9.81 | 9.4 | 9.75 | 9.75 | -0.22 (-2.21%) | 107,349 |
8 Dec 2021 | USD | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 495,852 |
7 Dec 2021 | USD | 9.97 | 9.98 | 9.95 | 9.98 | 9.98 | +0.02 (+0.20%) | 663,706 |
6 Dec 2021 | USD | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | +0.01 (+0.10%) | 109,518 |
3 Dec 2021 | USD | 9.96 | 9.97 | 9.94 | 9.95 | 9.95 | -0.02 (-0.20%) | 364,945 |
2 Dec 2021 | USD | 9.96 | 9.975 | 9.96 | 9.97 | 9.97 | +0.03 (+0.30%) | 298,477 |
1 Dec 2021 | USD | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | -0.02 (-0.20%) | 94,307 |
30 Nov 2021 | USD | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.0 (0.0%) | 217,705 |
29 Nov 2021 | USD | 9.97 | 9.97 | 9.93 | 9.96 | 9.96 | 0.0 (0.0%) | 26,209 |
26 Nov 2021 | USD | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | +0.02 (+0.20%) | 144,492 |
24 Nov 2021 | USD | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.005 (-0.05%) | 72,447 |
23 Nov 2021 | USD | 9.97 | 9.97 | 9.93 | 9.945 | 9.945 | -0.015 (-0.15%) | 735,652 |
22 Nov 2021 | USD | 9.98 | 9.98 | 9.94 | 9.96 | 9.96 | +0.015 (+0.15%) | 35,149 |
19 Nov 2021 | USD | 9.96 | 9.96 | 9.94 | 9.945 | 9.945 | -0.005 (-0.05%) | 37,991 |
18 Nov 2021 | USD | 9.97 | 9.97 | 9.94 | 9.95 | 9.95 | -0.01 (-0.10%) | 41,439 |
17 Nov 2021 | USD | 9.97 | 9.97 | 9.94 | 9.96 | 9.96 | +0.01 (+0.10%) | 141,431 |
16 Nov 2021 | USD | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 0.0 (0.0%) | 32,560 |
15 Nov 2021 | USD | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | 0.0 (0.0%) | 44,386 |
12 Nov 2021 | USD | 9.95 | 9.9582 | 9.9401 | 9.95 | 9.95 | +0.01 (+0.10%) | 19,905 |
11 Nov 2021 | USD | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | -0.01 (-0.10%) | 109,292 |
10 Nov 2021 | USD | 9.94 | 9.96 | 9.87 | 9.95 | 9.95 | -0.01 (-0.10%) | 531,967 |
9 Nov 2021 | USD | 9.95 | 9.98 | 9.95 | 9.9599 | 9.9599 | +0.02 (+0.20%) | 56,167 |