Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 6.82 | 7.145 | 6.785 | 6.98 | 6.98 | +0.09 (+1.31%) | 1,834,900 |
23 Dec 2021 | USD | 6.42 | 6.96 | 6.42 | 6.89 | 6.89 | +0.43 (+6.66%) | 1,343,300 |
22 Dec 2021 | USD | 6.47 | 6.65 | 6.41 | 6.46 | 6.46 | +0.03 (+0.47%) | 2,467,200 |
21 Dec 2021 | USD | 6.21 | 6.53 | 6.206 | 6.43 | 6.43 | +0.3 (+4.89%) | 1,934,800 |
20 Dec 2021 | USD | 6.26 | 6.39 | 6.06 | 6.13 | 6.13 | -0.42 (-6.41%) | 2,433,900 |
17 Dec 2021 | USD | 6.17 | 6.61 | 6.1 | 6.55 | 6.55 | +0.29 (+4.63%) | 3,435,700 |
16 Dec 2021 | USD | 6.38 | 6.65 | 6.22 | 6.26 | 6.26 | -0.04 (-0.63%) | 2,584,700 |
15 Dec 2021 | USD | 6.17 | 6.365 | 6.11 | 6.3 | 6.3 | +0.12 (+1.94%) | 2,910,800 |
14 Dec 2021 | USD | 6.29 | 6.35 | 6.075 | 6.18 | 6.18 | -0.23 (-3.59%) | 1,991,900 |
13 Dec 2021 | USD | 6.54 | 6.63 | 6.15 | 6.41 | 6.41 | -0.13 (-1.99%) | 2,067,200 |
10 Dec 2021 | USD | 6.75 | 6.834 | 6.48 | 6.54 | 6.54 | -0.21 (-3.11%) | 1,634,200 |
9 Dec 2021 | USD | 7.02 | 7.1 | 6.745 | 6.75 | 6.75 | -0.31 (-4.39%) | 1,026,700 |
8 Dec 2021 | USD | 6.84 | 7.12 | 6.735 | 7.06 | 7.06 | +0.2 (+2.92%) | 2,352,191 |
7 Dec 2021 | USD | 6.95 | 7.24 | 6.815 | 6.86 | 6.86 | +0.25 (+3.78%) | 2,418,477 |
6 Dec 2021 | USD | 6.88 | 6.92 | 6.39 | 6.61 | 6.61 | -0.31 (-4.48%) | 3,752,820 |
3 Dec 2021 | USD | 7.46 | 7.53 | 6.81 | 6.92 | 6.92 | -0.56 (-7.49%) | 3,419,100 |
2 Dec 2021 | USD | 7.48 | 7.73 | 7.33 | 7.48 | 7.48 | +0.01 (+0.13%) | 2,465,100 |
1 Dec 2021 | USD | 7.8 | 7.955 | 7.435 | 7.47 | 7.47 | -0.28 (-3.61%) | 3,062,300 |
30 Nov 2021 | USD | 7.87 | 7.98 | 7.37 | 7.75 | 7.75 | -0.15 (-1.90%) | 7,523,100 |
29 Nov 2021 | USD | 7.88 | 8.02 | 7.74 | 7.9 | 7.9 | +0.09 (+1.15%) | 1,712,500 |
26 Nov 2021 | USD | 7.65 | 7.965 | 7.62 | 7.81 | 7.81 | -0.08 (-1.01%) | 756,000 |
24 Nov 2021 | USD | 7.61 | 7.935 | 7.401 | 7.89 | 7.89 | +0.15 (+1.94%) | 2,540,700 |
23 Nov 2021 | USD | 8.09 | 8.28 | 7.615 | 7.74 | 7.74 | -0.4 (-4.91%) | 1,513,300 |
22 Nov 2021 | USD | 8.73 | 8.74 | 7.76 | 8.14 | 8.14 | -0.46 (-5.35%) | 1,974,700 |
19 Nov 2021 | USD | 8.56 | 8.76 | 8.46 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,313,500 |
18 Nov 2021 | USD | 9.03 | 9.03 | 8.4 | 8.56 | 8.56 | -0.36 (-4.04%) | 1,495,100 |
17 Nov 2021 | USD | 9.26 | 9.27 | 8.825 | 8.92 | 8.92 | -0.35 (-3.78%) | 1,898,200 |
16 Nov 2021 | USD | 9.1 | 9.29 | 8.98 | 9.27 | 9.27 | +0.12 (+1.31%) | 2,063,900 |
15 Nov 2021 | USD | 8.92 | 9.26 | 8.8 | 9.15 | 9.15 | +0.35 (+3.98%) | 2,011,800 |
12 Nov 2021 | USD | 8.6 | 8.94 | 8.5 | 8.8 | 8.8 | +0.18 (+2.09%) | 2,361,400 |