Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 7.82 | 7.92 | 7.7 | 7.78 | 7.78 | -0.18 (-2.26%) | 143,200 |
13 Dec 2021 | USD | 8.03 | 8.11 | 7.831 | 7.96 | 7.96 | -0.07 (-0.87%) | 104,700 |
10 Dec 2021 | USD | 8.06 | 8.33 | 7.95 | 8.03 | 8.03 | -0.16 (-1.95%) | 100,200 |
9 Dec 2021 | USD | 8.52 | 8.78 | 8.19 | 8.19 | 8.19 | -0.42 (-4.88%) | 146,500 |
8 Dec 2021 | USD | 8.13 | 8.7 | 8.0387 | 8.61 | 8.61 | +0.42 (+5.13%) | 158,180 |
7 Dec 2021 | USD | 7.91 | 8.28 | 7.875 | 8.19 | 8.19 | +0.39 (+5%) | 140,541 |
6 Dec 2021 | USD | 7.81 | 7.89 | 7.5183 | 7.8 | 7.8 | 0.0 (0.0%) | 224,004 |
3 Dec 2021 | USD | 8.07 | 8.07 | 7.71 | 7.8 | 7.8 | -0.26 (-3.23%) | 271,800 |
2 Dec 2021 | USD | 8 | 8.2 | 7.885 | 8.06 | 8.06 | -0.03 (-0.37%) | 184,500 |
1 Dec 2021 | USD | 8.33 | 8.78 | 8.06 | 8.09 | 8.09 | -0.25 (-3.00%) | 310,700 |
30 Nov 2021 | USD | 7.97 | 8.41 | 7.75 | 8.34 | 8.34 | +0.43 (+5.44%) | 315,800 |
29 Nov 2021 | USD | 8.06 | 8.1 | 7.87 | 7.91 | 7.91 | -0.15 (-1.86%) | 150,800 |
26 Nov 2021 | USD | 7.94 | 8.14 | 7.84 | 8.06 | 8.06 | -0.04 (-0.49%) | 50,800 |
24 Nov 2021 | USD | 7.97 | 8.14 | 7.76 | 8.1 | 8.1 | +0.04 (+0.50%) | 218,800 |
23 Nov 2021 | USD | 7.82 | 8.14 | 7.663 | 8.06 | 8.06 | +0.06 (+0.75%) | 373,400 |
22 Nov 2021 | USD | 8.18 | 8.27 | 7.98 | 8 | 8 | -0.2 (-2.44%) | 347,800 |
19 Nov 2021 | USD | 8.32 | 8.4 | 8.06 | 8.2 | 8.2 | -0.2 (-2.38%) | 300,200 |
18 Nov 2021 | USD | 8.52 | 8.56 | 8.31 | 8.4 | 8.4 | -0.08 (-0.94%) | 221,200 |
17 Nov 2021 | USD | 8.49 | 8.63 | 8.38 | 8.48 | 8.48 | -0.04 (-0.47%) | 240,500 |
16 Nov 2021 | USD | 8.65 | 8.69 | 8.37 | 8.52 | 8.52 | -0.09 (-1.05%) | 195,800 |
15 Nov 2021 | USD | 8.77 | 8.77 | 8.37 | 8.61 | 8.61 | -0.12 (-1.37%) | 242,700 |
12 Nov 2021 | USD | 8.72 | 8.9 | 8.45 | 8.73 | 8.73 | +0.1 (+1.16%) | 354,000 |
11 Nov 2021 | USD | 8.5 | 8.85 | 8.355 | 8.63 | 8.63 | +0.32 (+3.85%) | 363,400 |
10 Nov 2021 | USD | 8.53 | 8.7 | 8.3 | 8.31 | 8.31 | -0.27 (-3.15%) | 227,600 |
9 Nov 2021 | USD | 8.41 | 8.64 | 8.26 | 8.58 | 8.58 | +0.13 (+1.54%) | 305,700 |
8 Nov 2021 | USD | 8.41 | 8.602 | 8.38 | 8.45 | 8.45 | +0.03 (+0.36%) | 121,600 |
5 Nov 2021 | USD | 8.37 | 8.56 | 8.27 | 8.42 | 8.42 | -0.08 (-0.94%) | 199,700 |
4 Nov 2021 | USD | 8.68 | 8.76 | 8.36 | 8.5 | 8.5 | -0.31 (-3.52%) | 223,300 |
3 Nov 2021 | USD | 8.7 | 9.24 | 8.66 | 8.81 | 8.81 | +0.05 (+0.57%) | 276,400 |
2 Nov 2021 | USD | 8.78 | 8.78 | 8.59 | 8.76 | 8.76 | +0.02 (+0.23%) | 99,000 |