Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 7.86 | 7.99 | 7.61 | 7.73 | 7.73 | -0.13 (-1.65%) | 1,318,400 |
28 Dec 2021 | USD | 8.06 | 8.209 | 7.85 | 7.86 | 7.86 | -0.26 (-3.20%) | 864,700 |
27 Dec 2021 | USD | 8.24 | 8.26 | 8.01 | 8.12 | 8.12 | +0.05 (+0.62%) | 988,000 |
23 Dec 2021 | USD | 8.09 | 8.22 | 8.01 | 8.07 | 8.07 | -0.04 (-0.49%) | 1,490,100 |
22 Dec 2021 | USD | 8.04 | 8.15 | 7.95 | 8.11 | 8.11 | +0.09 (+1.12%) | 1,303,400 |
21 Dec 2021 | USD | 8.098 | 8.105 | 7.78 | 8.02 | 8.02 | +0.55 (+7.36%) | 2,857,500 |
20 Dec 2021 | USD | 7.28 | 7.57 | 7.27 | 7.47 | 7.47 | -0.04 (-0.53%) | 2,350,000 |
17 Dec 2021 | USD | 7.51 | 7.678 | 7.205 | 7.51 | 7.51 | 0.0 (0.0%) | 9,136,500 |
16 Dec 2021 | USD | 8 | 8.28 | 7.44 | 7.51 | 7.51 | -0.35 (-4.45%) | 2,599,700 |
15 Dec 2021 | USD | 7.8 | 7.94 | 7.505 | 7.86 | 7.86 | +0.05 (+0.64%) | 2,853,600 |
14 Dec 2021 | USD | 7.79 | 8.035 | 7.72 | 7.81 | 7.81 | -0.04 (-0.51%) | 1,635,600 |
13 Dec 2021 | USD | 7.89 | 7.95 | 7.601 | 7.85 | 7.85 | -0.11 (-1.38%) | 1,627,600 |
10 Dec 2021 | USD | 8.22 | 8.27 | 7.92 | 7.96 | 7.96 | -0.22 (-2.69%) | 1,671,100 |
9 Dec 2021 | USD | 8.42 | 8.54 | 8.18 | 8.18 | 8.18 | -0.3 (-3.54%) | 1,152,800 |
8 Dec 2021 | USD | 8.36 | 8.515 | 8.06 | 8.48 | 8.48 | +0.08 (+0.95%) | 1,812,725 |
7 Dec 2021 | USD | 8.2 | 8.63 | 8.15 | 8.4 | 8.4 | +0.36 (+4.48%) | 1,772,136 |
6 Dec 2021 | USD | 7.8 | 8.25 | 7.55 | 8.04 | 8.04 | +0.24 (+3.08%) | 2,300,283 |
3 Dec 2021 | USD | 8.165 | 8.31 | 7.715 | 7.8 | 7.8 | -0.36 (-4.41%) | 1,464,200 |
2 Dec 2021 | USD | 8.15 | 8.38 | 7.94 | 8.16 | 8.16 | +0.06 (+0.74%) | 1,884,300 |
1 Dec 2021 | USD | 8.675 | 8.81 | 8.09 | 8.1 | 8.1 | -0.44 (-5.15%) | 1,995,900 |
30 Nov 2021 | USD | 8.44 | 8.6 | 8.14 | 8.54 | 8.54 | +0.01 (+0.12%) | 1,998,900 |
29 Nov 2021 | USD | 8.49 | 8.85 | 8.4 | 8.53 | 8.53 | +0.14 (+1.67%) | 2,009,500 |
26 Nov 2021 | USD | 8.25 | 8.585 | 8.16 | 8.39 | 8.39 | -0.19 (-2.21%) | 1,178,400 |
24 Nov 2021 | USD | 7.89 | 8.6 | 7.8 | 8.58 | 8.58 | +0.62 (+7.79%) | 2,082,100 |
23 Nov 2021 | USD | 8.125 | 8.155 | 7.6 | 7.96 | 7.96 | -0.15 (-1.85%) | 3,193,000 |
22 Nov 2021 | USD | 8.5 | 8.54 | 7.97 | 8.11 | 8.11 | -0.34 (-4.02%) | 3,392,100 |
19 Nov 2021 | USD | 8.58 | 8.75 | 8.42 | 8.45 | 8.45 | -0.22 (-2.54%) | 2,608,700 |
18 Nov 2021 | USD | 9.02 | 9.05 | 8.5 | 8.67 | 8.67 | -0.19 (-2.14%) | 2,818,700 |
17 Nov 2021 | USD | 9.75 | 9.75 | 8.84 | 8.86 | 8.86 | -1.09 (-10.95%) | 4,213,400 |
16 Nov 2021 | USD | 9.45 | 10 | 9.408 | 9.95 | 9.95 | +0.42 (+4.41%) | 1,951,400 |