Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 7.25 | 7.25 | 6.53 | 6.56 | 98.4 | -0.67 (-9.27%) | 609,700 |
28 Dec 2021 | USD | 7.37 | 7.49 | 7.11 | 7.23 | 108.45 | -0.2 (-2.69%) | 224,600 |
27 Dec 2021 | USD | 7.43 | 7.68 | 7.22 | 7.43 | 111.45 | +0.04 (+0.54%) | 367,400 |
23 Dec 2021 | USD | 7.3 | 7.41 | 7.175 | 7.39 | 110.85 | +0.09 (+1.23%) | 259,600 |
22 Dec 2021 | USD | 7 | 7.34 | 6.98 | 7.3 | 109.5 | +0.26 (+3.69%) | 364,000 |
21 Dec 2021 | USD | 7.36 | 7.425 | 6.99 | 7.04 | 105.6 | -0.21 (-2.90%) | 999,700 |
20 Dec 2021 | USD | 7.11 | 7.3 | 7 | 7.25 | 108.75 | -0.11 (-1.49%) | 959,300 |
17 Dec 2021 | USD | 6.81 | 7.36 | 6.533 | 7.36 | 110.4 | +0.56 (+8.24%) | 5,125,600 |
16 Dec 2021 | USD | 7.43 | 7.43 | 6.59 | 6.8 | 102 | -0.19 (-2.72%) | 1,526,600 |
15 Dec 2021 | USD | 7 | 7.15 | 6.53 | 6.99 | 104.85 | +0.02 (+0.29%) | 1,451,000 |
14 Dec 2021 | USD | 7.28 | 7.55 | 6.95 | 6.97 | 104.55 | -0.1 (-1.41%) | 612,900 |
13 Dec 2021 | USD | 7.97 | 8.1 | 7.01 | 7.07 | 106.05 | -0.82 (-10.39%) | 556,900 |
10 Dec 2021 | USD | 7.86 | 8.1 | 7.83 | 7.89 | 118.35 | +0.12 (+1.54%) | 569,700 |
9 Dec 2021 | USD | 8.05 | 8.3 | 7.74 | 7.77 | 116.55 | -0.24 (-3.00%) | 472,300 |
8 Dec 2021 | USD | 7.68 | 8.15 | 7.6501 | 8.01 | 120.15 | +0.19 (+2.43%) | 442,095 |
7 Dec 2021 | USD | 7.41 | 7.94 | 7.33 | 7.82 | 117.3 | +0.44 (+5.96%) | 609,913 |
6 Dec 2021 | USD | 6.55 | 7.64 | 6.51 | 7.38 | 110.7 | +0.95 (+14.77%) | 1,389,745 |
3 Dec 2021 | USD | 6.83 | 6.871 | 6.271 | 6.43 | 96.45 | -0.41 (-5.99%) | 506,700 |
2 Dec 2021 | USD | 7 | 7.12 | 6.64 | 6.84 | 102.6 | -0.22 (-3.12%) | 414,500 |
1 Dec 2021 | USD | 7.44 | 7.6 | 7.05 | 7.06 | 105.9 | -0.44 (-5.87%) | 259,000 |
30 Nov 2021 | USD | 7.5 | 7.86 | 7.34 | 7.5 | 112.5 | -0.05 (-0.66%) | 366,800 |
29 Nov 2021 | USD | 7.65 | 7.8 | 7.325 | 7.55 | 113.25 | -0.01 (-0.13%) | 535,800 |
26 Nov 2021 | USD | 7.11 | 7.65 | 7.017 | 7.56 | 113.4 | +0.34 (+4.71%) | 268,800 |
24 Nov 2021 | USD | 7.07 | 7.25 | 6.85 | 7.22 | 108.3 | +0.04 (+0.56%) | 381,500 |
23 Nov 2021 | USD | 7.39 | 7.57 | 7.03 | 7.18 | 107.7 | -0.21 (-2.84%) | 323,600 |
22 Nov 2021 | USD | 7.91 | 7.99 | 7.34 | 7.39 | 110.85 | -0.69 (-8.54%) | 535,800 |
19 Nov 2021 | USD | 8.2 | 8.3 | 7.93 | 8.08 | 121.2 | -0.25 (-3.00%) | 493,900 |
18 Nov 2021 | USD | 8.68 | 8.68 | 8.21 | 8.33 | 124.95 | -0.1 (-1.19%) | 394,000 |
17 Nov 2021 | USD | 8.65 | 8.73 | 8.32 | 8.43 | 126.45 | -0.13 (-1.52%) | 486,500 |
16 Nov 2021 | USD | 8.35 | 8.64 | 8.24 | 8.56 | 128.4 | +0.26 (+3.13%) | 642,400 |