Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 6.79 | 6.9 | 6.67 | 6.71 | 6.71 | -0.18 (-2.61%) | 307,800 |
30 Dec 2021 | USD | 6.66 | 7.02 | 6.51 | 6.89 | 6.89 | +0.34 (+5.19%) | 410,900 |
29 Dec 2021 | USD | 6.72 | 6.79 | 6.45 | 6.55 | 6.55 | -0.25 (-3.68%) | 479,000 |
28 Dec 2021 | USD | 6.97 | 6.97 | 6.62 | 6.8 | 6.8 | -0.22 (-3.13%) | 637,000 |
27 Dec 2021 | USD | 7.2 | 7.275 | 6.92 | 7.02 | 7.02 | -0.14 (-1.96%) | 468,200 |
23 Dec 2021 | USD | 7.225 | 7.33 | 6.92 | 7.16 | 7.16 | +0.09 (+1.27%) | 363,700 |
22 Dec 2021 | USD | 6.7 | 7.1 | 6.6 | 7.07 | 7.07 | +0.34 (+5.05%) | 756,700 |
21 Dec 2021 | USD | 6.7 | 7.06 | 6.53 | 6.73 | 6.73 | +0.33 (+5.16%) | 908,200 |
20 Dec 2021 | USD | 6.46 | 6.63 | 6.23 | 6.4 | 6.4 | -0.14 (-2.14%) | 831,500 |
17 Dec 2021 | USD | 6.6 | 6.998 | 6.43 | 6.54 | 6.54 | -0.14 (-2.10%) | 959,300 |
16 Dec 2021 | USD | 7.66 | 7.774 | 6.583 | 6.68 | 6.68 | -0.8 (-10.70%) | 1,114,300 |
15 Dec 2021 | USD | 7 | 7.52 | 6.72 | 7.48 | 7.48 | +0.48 (+6.86%) | 833,200 |
14 Dec 2021 | USD | 7.25 | 7.516 | 6.83 | 7 | 7 | -0.5 (-6.67%) | 809,100 |
13 Dec 2021 | USD | 8.09 | 8.394 | 7.4 | 7.5 | 7.5 | -0.61 (-7.52%) | 625,700 |
10 Dec 2021 | USD | 8.25 | 8.35 | 7.82 | 8.11 | 8.11 | -0.05 (-0.61%) | 242,200 |
9 Dec 2021 | USD | 8.31 | 8.63 | 8.13 | 8.16 | 8.16 | -0.15 (-1.81%) | 227,800 |
8 Dec 2021 | USD | 8.3 | 8.62 | 8.03 | 8.31 | 8.31 | +0.16 (+1.96%) | 416,670 |
7 Dec 2021 | USD | 7.72 | 8.27 | 7.72 | 8.15 | 8.15 | +0.55 (+7.24%) | 568,488 |
6 Dec 2021 | USD | 7.5 | 7.75 | 7.1388 | 7.6 | 7.6 | +0.24 (+3.26%) | 427,502 |
3 Dec 2021 | USD | 7.86 | 7.91 | 7.26 | 7.36 | 7.36 | -0.41 (-5.28%) | 697,400 |
2 Dec 2021 | USD | 7.56 | 7.88 | 7.33 | 7.77 | 7.77 | +0.45 (+6.15%) | 740,600 |
1 Dec 2021 | USD | 7.88 | 7.92 | 7.13 | 7.32 | 7.32 | -0.29 (-3.81%) | 784,700 |
30 Nov 2021 | USD | 7.83 | 8.11 | 7.34 | 7.61 | 7.61 | -0.25 (-3.18%) | 1,156,100 |
29 Nov 2021 | USD | 8.035 | 8.34 | 7.675 | 7.86 | 7.86 | -0.31 (-3.79%) | 592,300 |
26 Nov 2021 | USD | 8.01 | 8.23 | 7.76 | 8.17 | 8.17 | -0.07 (-0.85%) | 365,100 |
24 Nov 2021 | USD | 8.38 | 8.655 | 8.15 | 8.24 | 8.24 | -0.25 (-2.94%) | 546,200 |
23 Nov 2021 | USD | 8.44 | 8.593 | 7.78 | 8.49 | 8.49 | +0.01 (+0.12%) | 1,365,700 |
22 Nov 2021 | USD | 8.79 | 8.97 | 7.82 | 8.48 | 8.48 | -0.34 (-3.85%) | 1,479,000 |
19 Nov 2021 | USD | 9.31 | 9.569 | 8.78 | 8.82 | 8.82 | -0.65 (-6.86%) | 1,118,800 |
18 Nov 2021 | USD | 9.9 | 9.962 | 9.16 | 9.47 | 9.47 | -0.39 (-3.96%) | 995,300 |