Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 7.39 | 7.83 | 7.19 | 7.69 | 7.69 | +0.3 (+4.06%) | 98,500 |
21 Dec 2021 | USD | 7.54 | 7.85 | 7.16 | 7.39 | 7.39 | -0.04 (-0.54%) | 158,400 |
20 Dec 2021 | USD | 7.01 | 7.43 | 6.86 | 7.43 | 7.43 | +0.56 (+8.15%) | 240,800 |
17 Dec 2021 | USD | 6.74 | 6.92 | 6.23 | 6.87 | 6.87 | +0.07 (+1.03%) | 124,500 |
16 Dec 2021 | USD | 7.01 | 7.17 | 6.5 | 6.8 | 6.8 | +0.06 (+0.89%) | 141,300 |
15 Dec 2021 | USD | 6.4 | 6.85 | 6.05 | 6.74 | 6.74 | +0.34 (+5.31%) | 250,200 |
14 Dec 2021 | USD | 6.79 | 6.98 | 6.4 | 6.4 | 6.4 | -0.45 (-6.57%) | 131,700 |
13 Dec 2021 | USD | 7.32 | 7.55 | 6.71 | 6.85 | 6.85 | -0.53 (-7.18%) | 215,000 |
10 Dec 2021 | USD | 8.57 | 8.61 | 7.35 | 7.38 | 7.38 | -0.97 (-11.62%) | 172,500 |
9 Dec 2021 | USD | 8.65 | 8.99 | 8.21 | 8.35 | 8.35 | -0.24 (-2.79%) | 87,100 |
8 Dec 2021 | USD | 8.59 | 8.86 | 8.19 | 8.59 | 8.59 | +0.22 (+2.63%) | 164,357 |
7 Dec 2021 | USD | 8.29 | 8.7465 | 7.9 | 8.37 | 8.37 | +0.43 (+5.42%) | 273,505 |
6 Dec 2021 | USD | 7.66 | 8.52 | 7.1 | 7.94 | 7.94 | +0.37 (+4.89%) | 500,246 |
3 Dec 2021 | USD | 8.34 | 8.54 | 7.34 | 7.57 | 7.57 | -0.75 (-9.01%) | 240,800 |
2 Dec 2021 | USD | 8.27 | 8.94 | 8.2 | 8.32 | 8.32 | +0.04 (+0.48%) | 100,400 |
1 Dec 2021 | USD | 9.19 | 9.2 | 8.26 | 8.28 | 8.28 | -0.84 (-9.21%) | 153,200 |
30 Nov 2021 | USD | 9.77 | 10 | 8.75 | 9.12 | 9.12 | -0.65 (-6.65%) | 176,600 |
29 Nov 2021 | USD | 9.81 | 9.9 | 9.3 | 9.77 | 9.77 | +0.29 (+3.06%) | 219,800 |
26 Nov 2021 | USD | 9.72 | 9.8 | 9.09 | 9.48 | 9.48 | -0.62 (-6.14%) | 87,500 |
24 Nov 2021 | USD | 9.88 | 10.21 | 9.53 | 10.1 | 10.1 | +0.08 (+0.80%) | 117,000 |
23 Nov 2021 | USD | 9.21 | 10.2 | 9.21 | 10.02 | 10.02 | +0.86 (+9.39%) | 223,400 |
22 Nov 2021 | USD | 10.22 | 10.33 | 8.72 | 9.16 | 9.16 | -1.07 (-10.46%) | 331,400 |
19 Nov 2021 | USD | 10.5 | 10.66 | 9.61 | 10.23 | 10.23 | -0.46 (-4.30%) | 306,400 |
18 Nov 2021 | USD | 11.67 | 12.37 | 10.5 | 10.69 | 10.69 | -0.83 (-7.20%) | 236,400 |
17 Nov 2021 | USD | 11 | 12.3 | 10.7 | 11.52 | 11.52 | +0.52 (+4.73%) | 253,100 |
16 Nov 2021 | USD | 12.71 | 12.81 | 10.21 | 11 | 11 | -1.6 (-12.70%) | 483,500 |
15 Nov 2021 | USD | 14 | 14.2 | 12.41 | 12.6 | 12.6 | -1.3 (-9.35%) | 304,600 |
12 Nov 2021 | USD | 14.07 | 14.28 | 13.2 | 13.9 | 13.9 | +0.2 (+1.46%) | 176,900 |
11 Nov 2021 | USD | 13.47 | 14.37 | 13.2 | 13.7 | 13.7 | +0.51 (+3.87%) | 192,000 |
10 Nov 2021 | USD | 14.3 | 14.34 | 12.64 | 13.19 | 13.19 | -1 (-7.05%) | 337,800 |