Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 7.57 | 7.68 | 7.31 | 7.52 | 7.52 | -0.08 (-1.05%) | 405,500 |
22 Dec 2021 | USD | 7.5 | 7.67 | 7.4 | 7.6 | 7.6 | +0.04 (+0.53%) | 534,800 |
21 Dec 2021 | USD | 7.22 | 7.75 | 7.21 | 7.56 | 7.56 | +0.51 (+7.23%) | 725,800 |
20 Dec 2021 | USD | 7.41 | 7.48 | 6.8 | 7.05 | 7.05 | -0.66 (-8.56%) | 1,589,800 |
17 Dec 2021 | USD | 7.74 | 7.88 | 7.46 | 7.71 | 7.71 | -0.14 (-1.78%) | 2,622,700 |
16 Dec 2021 | USD | 8.17 | 8.29 | 7.73 | 7.85 | 7.85 | -0.14 (-1.75%) | 767,700 |
15 Dec 2021 | USD | 8 | 8.07 | 7.19 | 7.99 | 7.99 | -0.01 (-0.13%) | 1,112,900 |
14 Dec 2021 | USD | 8.25 | 8.61 | 7.92 | 8 | 8 | -0.5 (-5.88%) | 863,000 |
13 Dec 2021 | USD | 8.12 | 8.69 | 8.06 | 8.5 | 8.5 | +0.45 (+5.59%) | 842,700 |
10 Dec 2021 | USD | 8.2 | 8.26 | 7.98 | 8.05 | 8.05 | -0.12 (-1.47%) | 553,600 |
9 Dec 2021 | USD | 8.26 | 8.52 | 7.99 | 8.17 | 8.17 | -0.09 (-1.09%) | 1,142,000 |
8 Dec 2021 | USD | 8 | 8.34 | 7.815 | 8.26 | 8.26 | +0.29 (+3.64%) | 1,456,035 |
7 Dec 2021 | USD | 7.9 | 8.15 | 7.58 | 7.97 | 7.97 | +0.34 (+4.46%) | 1,361,858 |
6 Dec 2021 | USD | 7.5 | 7.83 | 7.11 | 7.63 | 7.63 | +0.13 (+1.73%) | 440,196 |
3 Dec 2021 | USD | 8.09 | 8.09 | 7.415 | 7.5 | 7.5 | -0.59 (-7.29%) | 921,600 |
2 Dec 2021 | USD | 7.72 | 8.21 | 7.57 | 8.09 | 8.09 | +0.29 (+3.72%) | 1,340,700 |
1 Dec 2021 | USD | 8.71 | 8.82 | 7.505 | 7.8 | 7.8 | -0.76 (-8.88%) | 1,107,000 |
30 Nov 2021 | USD | 8.586 | 8.75 | 8.07 | 8.56 | 8.56 | -0.08 (-0.93%) | 662,400 |
29 Nov 2021 | USD | 8.78 | 8.89 | 7.93 | 8.64 | 8.64 | -0.11 (-1.26%) | 905,700 |
26 Nov 2021 | USD | 8.74 | 8.959 | 8.48 | 8.75 | 8.75 | -0.27 (-2.99%) | 561,800 |
24 Nov 2021 | USD | 8.68 | 9.05 | 8.25 | 9.02 | 9.02 | +0.19 (+2.15%) | 1,158,100 |
23 Nov 2021 | USD | 9.02 | 9.055 | 8.46 | 8.83 | 8.83 | -0.21 (-2.32%) | 979,100 |
22 Nov 2021 | USD | 9.5 | 9.69 | 8.75 | 9.04 | 9.04 | -0.54 (-5.64%) | 774,400 |
19 Nov 2021 | USD | 9.42 | 9.91 | 9.4 | 9.58 | 9.58 | +0.09 (+0.95%) | 445,600 |
18 Nov 2021 | USD | 10.58 | 10.71 | 9.31 | 9.49 | 9.49 | -1.24 (-11.56%) | 966,800 |
17 Nov 2021 | USD | 10.6 | 10.9 | 10.43 | 10.73 | 10.73 | -0.07 (-0.65%) | 297,800 |
16 Nov 2021 | USD | 10.83 | 10.97 | 10.32 | 10.8 | 10.8 | 0.0 (0.0%) | 824,500 |
15 Nov 2021 | USD | 10.575 | 11.2 | 10.575 | 10.8 | 10.8 | +0.53 (+5.16%) | 1,914,900 |
12 Nov 2021 | USD | 9.23 | 10.45 | 9.19 | 10.27 | 10.27 | +1.12 (+12.24%) | 1,713,500 |
11 Nov 2021 | USD | 8.41 | 9.75 | 8.4 | 9.15 | 9.15 | +0.9 (+10.91%) | 1,392,100 |