Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 8.19 | 8.22 | 8.14 | 8.19 | 32.76 | +0.05 (+0.61%) | 13,344,300 |
22 Dec 2021 | USD | 8.07 | 8.16 | 8.04 | 8.14 | 32.56 | +0.08 (+0.99%) | 17,066,700 |
21 Dec 2021 | USD | 7.94 | 8.1 | 7.93 | 8.06 | 32.24 | +0.27 (+3.47%) | 31,563,900 |
20 Dec 2021 | USD | 7.91 | 7.91 | 7.67 | 7.79 | 31.16 | -0.14 (-1.77%) | 35,513,900 |
17 Dec 2021 | USD | 8.04 | 8.05 | 7.91 | 7.93 | 31.72 | -0.13 (-1.61%) | 41,973,100 |
16 Dec 2021 | USD | 8.19 | 8.21 | 8.04 | 8.06 | 32.24 | -0.04 (-0.49%) | 22,003,500 |
15 Dec 2021 | USD | 8.12 | 8.14 | 8.02 | 8.1 | 32.4 | +0.02 (+0.25%) | 22,318,200 |
14 Dec 2021 | USD | 8.24 | 8.3 | 8.07 | 8.08 | 32.32 | -0.15 (-1.82%) | 22,026,900 |
13 Dec 2021 | USD | 8.35 | 8.36 | 8.16 | 8.23 | 32.92 | -0.15 (-1.79%) | 22,031,600 |
10 Dec 2021 | USD | 8.51 | 8.52 | 8.32 | 8.38 | 33.52 | -0.09 (-1.06%) | 19,533,300 |
9 Dec 2021 | USD | 8.5 | 8.5 | 8.41 | 8.47 | 33.88 | -0.03 (-0.35%) | 10,547,600 |
8 Dec 2021 | USD | 8.48 | 8.54 | 8.44 | 8.5 | 34 | +0.04 (+0.47%) | 17,776,583 |
7 Dec 2021 | USD | 8.39 | 8.5 | 8.37 | 8.46 | 33.84 | +0.11 (+1.32%) | 23,139,358 |
6 Dec 2021 | USD | 8.225 | 8.42 | 8.19 | 8.35 | 33.4 | +0.18 (+2.20%) | 17,990,981 |
3 Dec 2021 | USD | 8.2 | 8.22 | 8.12 | 8.17 | 32.68 | -0.04 (-0.49%) | 21,526,800 |
2 Dec 2021 | USD | 8.02 | 8.23 | 8 | 8.21 | 32.84 | +0.23 (+2.88%) | 26,779,300 |
1 Dec 2021 | USD | 8.2 | 8.26 | 7.98 | 7.98 | 31.92 | -0.12 (-1.48%) | 25,172,000 |
30 Nov 2021 | USD | 8.31 | 8.34 | 8.1 | 8.1 | 32.4 | -0.25 (-2.99%) | 40,578,400 |
29 Nov 2021 | USD | 8.41 | 8.44 | 8.29 | 8.35 | 33.4 | 0.0 (0.0%) | 14,921,500 |
26 Nov 2021 | USD | 8.4 | 8.42 | 8.28 | 8.35 | 33.4 | -0.11 (-1.30%) | 17,540,000 |
24 Nov 2021 | USD | 8.43 | 8.48 | 8.41 | 8.46 | 33.84 | +0.03 (+0.36%) | 17,337,900 |
23 Nov 2021 | USD | 8.39 | 8.45 | 8.37 | 8.43 | 33.72 | +0.05 (+0.60%) | 12,831,000 |
22 Nov 2021 | USD | 8.4 | 8.43 | 8.33 | 8.38 | 33.52 | -0.01 (-0.12%) | 14,192,900 |
19 Nov 2021 | USD | 8.42 | 8.47 | 8.36 | 8.39 | 33.56 | -0.05 (-0.59%) | 11,917,100 |
18 Nov 2021 | USD | 8.44 | 8.46 | 8.37 | 8.44 | 33.76 | +0.02 (+0.24%) | 18,503,300 |
17 Nov 2021 | USD | 8.52 | 8.54 | 8.42 | 8.42 | 33.68 | -0.11 (-1.29%) | 22,357,000 |
16 Nov 2021 | USD | 8.56 | 8.56 | 8.51 | 8.53 | 34.12 | -0.01 (-0.12%) | 8,340,500 |
15 Nov 2021 | USD | 8.58 | 8.61 | 8.54 | 8.54 | 34.16 | -0.04 (-0.47%) | 8,753,800 |
12 Nov 2021 | USD | 8.59 | 8.61 | 8.56 | 8.58 | 34.32 | -0.01 (-0.12%) | 9,140,100 |
11 Nov 2021 | USD | 8.57 | 8.6 | 8.55 | 8.59 | 34.36 | +0.01 (+0.12%) | 7,956,500 |