Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 8.81 | 8.85 | 7.935 | 8.04 | 8.04 | -0.79 (-8.95%) | 602,800 |
3 Jan 2022 | USD | 8.66 | 8.88 | 8.45 | 8.83 | 8.83 | +0.33 (+3.88%) | 1,127,600 |
31 Dec 2021 | USD | 8.45 | 8.64 | 8.31 | 8.5 | 8.5 | +0.05 (+0.59%) | 884,700 |
30 Dec 2021 | USD | 8.31 | 8.86 | 8.28 | 8.45 | 8.45 | +0.17 (+2.05%) | 647,000 |
29 Dec 2021 | USD | 8.2 | 8.295 | 8.06 | 8.28 | 8.28 | +0.14 (+1.72%) | 649,400 |
28 Dec 2021 | USD | 8.14 | 8.33 | 8.06 | 8.14 | 8.14 | -0.05 (-0.61%) | 481,200 |
27 Dec 2021 | USD | 8.28 | 8.49 | 8.06 | 8.19 | 8.19 | -0.04 (-0.49%) | 513,300 |
23 Dec 2021 | USD | 8.1 | 8.33 | 7.97 | 8.23 | 8.23 | +0.15 (+1.86%) | 1,015,900 |
22 Dec 2021 | USD | 8.24 | 8.27 | 7.91 | 8.08 | 8.08 | -0.23 (-2.77%) | 1,097,400 |
21 Dec 2021 | USD | 8.18 | 8.41 | 8.01 | 8.31 | 8.31 | +0.21 (+2.59%) | 1,224,100 |
20 Dec 2021 | USD | 8.39 | 8.455 | 7.7 | 8.1 | 8.1 | -0.57 (-6.57%) | 1,886,500 |
17 Dec 2021 | USD | 9.38 | 9.38 | 8.26 | 8.67 | 8.67 | -0.83 (-8.74%) | 13,220,100 |
16 Dec 2021 | USD | 10.12 | 10.17 | 9.47 | 9.5 | 9.5 | -0.53 (-5.28%) | 1,725,300 |
15 Dec 2021 | USD | 9.73 | 10.28 | 9.22 | 10.03 | 10.03 | +0.36 (+3.72%) | 2,223,900 |
14 Dec 2021 | USD | 9.95 | 9.99 | 9.36 | 9.67 | 9.67 | -0.28 (-2.81%) | 899,900 |
13 Dec 2021 | USD | 9.04 | 10.01 | 9.04 | 9.95 | 9.95 | +0.82 (+8.98%) | 1,332,200 |
10 Dec 2021 | USD | 9.1 | 9.33 | 9.04 | 9.13 | 9.13 | -0.01 (-0.11%) | 538,200 |
9 Dec 2021 | USD | 9.49 | 9.79 | 9.05 | 9.14 | 9.14 | -0.43 (-4.49%) | 739,600 |
8 Dec 2021 | USD | 9.45 | 9.72 | 9.27 | 9.57 | 9.57 | +0.02 (+0.21%) | 924,359 |
7 Dec 2021 | USD | 9.72 | 10.45 | 9.27 | 9.55 | 9.55 | -0.08 (-0.83%) | 3,364,800 |
6 Dec 2021 | USD | 9.05 | 9.66 | 8.73 | 9.63 | 9.63 | +0.58 (+6.41%) | 1,158,394 |
3 Dec 2021 | USD | 8.99 | 9.34 | 8.93 | 9.05 | 9.05 | +0.04 (+0.44%) | 926,100 |
2 Dec 2021 | USD | 8.8 | 9.25 | 8.74 | 9.01 | 9.01 | +0.25 (+2.85%) | 475,600 |
1 Dec 2021 | USD | 9.25 | 9.559 | 8.72 | 8.76 | 8.76 | -0.21 (-2.34%) | 724,000 |
30 Nov 2021 | USD | 8.82 | 9.24 | 8.69 | 8.97 | 8.97 | +0.06 (+0.67%) | 1,639,800 |
29 Nov 2021 | USD | 8.16 | 9.045 | 8.05 | 8.91 | 8.91 | +0.74 (+9.06%) | 1,919,000 |
26 Nov 2021 | USD | 7.75 | 8.26 | 7.687 | 8.17 | 8.17 | +0.42 (+5.42%) | 1,117,500 |
24 Nov 2021 | USD | 9.16 | 9.185 | 7.3 | 7.75 | 7.75 | -1.5 (-16.22%) | 2,381,500 |
23 Nov 2021 | USD | 9.75 | 9.75 | 8.95 | 9.25 | 9.25 | -0.5 (-5.13%) | 1,138,000 |
22 Nov 2021 | USD | 9.23 | 9.79 | 9.03 | 9.75 | 9.75 | +0.7 (+7.73%) | 2,419,700 |