Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 7.04 | 7.12 | 7.02 | 7.08 | 7.08 | +0.1 (+1.43%) | 533,200 |
20 Dec 2021 | USD | 6.91 | 7.14 | 6.87 | 6.98 | 6.98 | -0.15 (-2.10%) | 1,506,900 |
17 Dec 2021 | USD | 7.14 | 7.18 | 7.08 | 7.13 | 7.13 | -0.01 (-0.14%) | 1,659,900 |
16 Dec 2021 | USD | 7.13 | 7.16 | 7.08 | 7.14 | 7.14 | +0.02 (+0.28%) | 799,200 |
15 Dec 2021 | USD | 6.97 | 7.13 | 6.93 | 7.12 | 7.12 | +0.16 (+2.30%) | 726,800 |
14 Dec 2021 | USD | 6.94 | 6.98 | 6.86 | 6.96 | 6.96 | -0.02 (-0.29%) | 729,500 |
13 Dec 2021 | USD | 7.02 | 7.05 | 6.96 | 6.98 | 6.98 | -0.04 (-0.57%) | 537,400 |
10 Dec 2021 | USD | 7.05 | 7.08 | 6.98 | 7.02 | 7.02 | -0.01 (-0.14%) | 502,300 |
9 Dec 2021 | USD | 7.1 | 7.12 | 7.03 | 7.03 | 7.03 | -0.29 (-3.96%) | 802,000 |
8 Dec 2021 | USD | 7.39 | 7.41 | 7.31 | 7.32 | 7.32 | -0.05 (-0.68%) | 830,111 |
7 Dec 2021 | USD | 7.32 | 7.39 | 7.3101 | 7.37 | 7.37 | +0.12 (+1.66%) | 860,922 |
6 Dec 2021 | USD | 7.14 | 7.25 | 7.12 | 7.25 | 7.25 | +0.16 (+2.26%) | 1,058,269 |
3 Dec 2021 | USD | 7.16 | 7.19 | 7.03 | 7.09 | 7.09 | -0.06 (-0.84%) | 703,200 |
2 Dec 2021 | USD | 7.02 | 7.15 | 7 | 7.15 | 7.15 | +0.13 (+1.85%) | 694,000 |
1 Dec 2021 | USD | 7.16 | 7.2 | 7 | 7.02 | 7.02 | -0.05 (-0.71%) | 879,800 |
30 Nov 2021 | USD | 7.15 | 7.15 | 7.07 | 7.07 | 7.07 | -0.11 (-1.53%) | 752,300 |
29 Nov 2021 | USD | 7.19 | 7.19 | 7.13 | 7.18 | 7.18 | +0.05 (+0.70%) | 664,100 |
26 Nov 2021 | USD | 7.13 | 7.15 | 7.03 | 7.13 | 7.13 | -0.06 (-0.83%) | 713,600 |
24 Nov 2021 | USD | 7.14 | 7.2 | 7.11 | 7.19 | 7.19 | +0.02 (+0.28%) | 339,000 |
23 Nov 2021 | USD | 7.15 | 7.17 | 7.09 | 7.17 | 7.17 | +0.05 (+0.70%) | 497,700 |
22 Nov 2021 | USD | 7.15 | 7.17 | 7.1 | 7.12 | 7.12 | -0.01 (-0.14%) | 729,000 |
19 Nov 2021 | USD | 7.19 | 7.2 | 7.13 | 7.13 | 7.13 | -0.07 (-0.97%) | 425,400 |
18 Nov 2021 | USD | 7.15 | 7.21 | 7.09 | 7.2 | 7.2 | +0.07 (+0.98%) | 790,900 |
17 Nov 2021 | USD | 7.13 | 7.15 | 7.09 | 7.13 | 7.13 | +0.03 (+0.42%) | 629,600 |
16 Nov 2021 | USD | 7.12 | 7.15 | 7.1 | 7.1 | 7.1 | +0.01 (+0.14%) | 544,800 |
15 Nov 2021 | USD | 7.1 | 7.13 | 7.08 | 7.09 | 7.09 | +0.02 (+0.28%) | 577,200 |
12 Nov 2021 | USD | 7.04 | 7.08 | 7.03 | 7.07 | 7.07 | +0.03 (+0.43%) | 363,600 |
11 Nov 2021 | USD | 7.05 | 7.05 | 7.01 | 7.04 | 7.04 | +0.03 (+0.43%) | 203,700 |
10 Nov 2021 | USD | 7.04 | 7.07 | 7 | 7.01 | 7.01 | -0.05 (-0.71%) | 302,900 |
9 Nov 2021 | USD | 7.08 | 7.08 | 7.02 | 7.06 | 7.06 | -0.01 (-0.14%) | 300,000 |