Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 7.91 | 8.01 | 7.36 | 7.9 | 7.9 | +0.19 (+2.46%) | 32,200 |
22 Dec 2021 | USD | 7.52 | 7.74 | 7.45 | 7.71 | 7.71 | +0.25 (+3.35%) | 42,700 |
21 Dec 2021 | USD | 7.06 | 7.58 | 6.9 | 7.46 | 7.46 | +0.4 (+5.67%) | 43,612 |
20 Dec 2021 | USD | 7.13 | 7.145 | 6.705 | 7.06 | 7.06 | -0.23 (-3.16%) | 60,153 |
17 Dec 2021 | USD | 7.33 | 7.7 | 7.12 | 7.29 | 7.29 | +0.23 (+3.26%) | 198,300 |
16 Dec 2021 | USD | 7.21 | 7.59 | 6.92 | 7.06 | 7.06 | +0.06 (+0.86%) | 114,700 |
15 Dec 2021 | USD | 7.13 | 7.41 | 6.86 | 7 | 7 | -0.2 (-2.78%) | 734,700 |
14 Dec 2021 | USD | 7.48 | 7.7 | 7.04 | 7.2 | 7.2 | -0.35 (-4.64%) | 118,400 |
13 Dec 2021 | USD | 7.53 | 7.63 | 7.2 | 7.55 | 7.55 | -0.02 (-0.26%) | 88,000 |
10 Dec 2021 | USD | 7.71 | 7.76 | 7.47 | 7.57 | 7.57 | -0.12 (-1.56%) | 36,300 |
9 Dec 2021 | USD | 7.75 | 8.15 | 7.54 | 7.69 | 7.69 | -0.01 (-0.13%) | 42,700 |
8 Dec 2021 | USD | 7.87 | 7.87 | 7.68 | 7.7 | 7.7 | -0.18 (-2.28%) | 36,700 |
7 Dec 2021 | USD | 7.81 | 8.47 | 7.74 | 7.88 | 7.88 | +0.18 (+2.34%) | 47,329 |
6 Dec 2021 | USD | 7.6 | 8.07 | 7.575 | 7.7 | 7.7 | +0.17 (+2.26%) | 44,757 |
3 Dec 2021 | USD | 7.68 | 7.69 | 7.33 | 7.53 | 7.53 | -0.21 (-2.71%) | 56,800 |
2 Dec 2021 | USD | 6.95 | 7.79 | 6.95 | 7.74 | 7.74 | +0.74 (+10.57%) | 83,400 |
1 Dec 2021 | USD | 7.75 | 7.85 | 6.87 | 7 | 7 | -0.6 (-7.89%) | 126,300 |
30 Nov 2021 | USD | 7.77 | 7.91 | 7.56 | 7.6 | 7.6 | -0.33 (-4.16%) | 161,600 |
29 Nov 2021 | USD | 8.44 | 9.08 | 7.8 | 7.93 | 7.93 | -0.48 (-5.71%) | 52,500 |
26 Nov 2021 | USD | 8.25 | 8.57 | 8.02 | 8.41 | 8.41 | -0.17 (-1.98%) | 22,200 |
24 Nov 2021 | USD | 8.74 | 8.74 | 8.47 | 8.58 | 8.58 | -0.25 (-2.83%) | 62,500 |
23 Nov 2021 | USD | 8.95 | 9.31 | 8.67 | 8.83 | 8.83 | -0.25 (-2.75%) | 96,100 |
22 Nov 2021 | USD | 9.88 | 9.88 | 9.05 | 9.08 | 9.08 | -0.23 (-2.47%) | 314,100 |
19 Nov 2021 | USD | 10.22 | 10.22 | 9.31 | 9.31 | 9.31 | -1.04 (-10.05%) | 112,600 |
18 Nov 2021 | USD | 11.13 | 11.13 | 10.04 | 10.35 | 10.35 | -0.94 (-8.33%) | 318,000 |
17 Nov 2021 | USD | 8.75 | 11.36 | 7.85 | 11.29 | 11.29 | +2.28 (+25.31%) | 2,040,300 |
16 Nov 2021 | USD | 10.5 | 10.5 | 8.33 | 9.01 | 9.01 | -2.33 (-20.55%) | 334,400 |
15 Nov 2021 | USD | 11.19 | 11.34 | 10.97 | 11.34 | 11.34 | +0.15 (+1.34%) | 29,000 |
12 Nov 2021 | USD | 11.78 | 11.78 | 11.14 | 11.19 | 11.19 | -0.51 (-4.36%) | 19,100 |
11 Nov 2021 | USD | 11.78 | 11.78 | 11.58 | 11.7 | 11.7 | +0.19 (+1.65%) | 18,400 |