Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 7.37 | 7.98 | 7.35 | 7.65 | 7.65 | +0.14 (+1.86%) | 945,500 |
29 Dec 2021 | USD | 7.66 | 7.71 | 7.27 | 7.51 | 7.51 | -0.29 (-3.72%) | 459,800 |
28 Dec 2021 | USD | 8 | 8.03 | 7.41 | 7.8 | 7.8 | -0.23 (-2.86%) | 608,900 |
27 Dec 2021 | USD | 7.89 | 8.1 | 7.75 | 8.03 | 8.03 | +0.04 (+0.50%) | 641,700 |
23 Dec 2021 | USD | 8 | 8.225 | 7.75 | 7.99 | 7.99 | +0.12 (+1.52%) | 834,800 |
22 Dec 2021 | USD | 7.96 | 8.47 | 7.62 | 7.87 | 7.87 | -0.45 (-5.41%) | 1,195,200 |
21 Dec 2021 | USD | 9.21 | 9.6 | 8.03 | 8.32 | 8.32 | +1.27 (+18.01%) | 15,197,500 |
20 Dec 2021 | USD | 8.05 | 8.18 | 7 | 7.05 | 7.05 | -1.16 (-14.13%) | 1,285,000 |
17 Dec 2021 | USD | 8.25 | 8.75 | 7.95 | 8.21 | 8.21 | -0.1 (-1.20%) | 627,700 |
16 Dec 2021 | USD | 9.01 | 9.2 | 8.05 | 8.31 | 8.31 | -0.61 (-6.84%) | 1,178,500 |
15 Dec 2021 | USD | 8.37 | 9.44 | 8.02 | 8.92 | 8.92 | +0.33 (+3.84%) | 1,558,100 |
14 Dec 2021 | USD | 7.91 | 8.84 | 7.9 | 8.59 | 8.59 | +0.29 (+3.49%) | 1,664,600 |
13 Dec 2021 | USD | 8.71 | 9.42 | 7.93 | 8.3 | 8.3 | -0.5 (-5.68%) | 2,151,700 |
10 Dec 2021 | USD | 9.65 | 10.62 | 8.65 | 8.8 | 8.8 | -0.76 (-7.95%) | 4,764,800 |
9 Dec 2021 | USD | 10 | 14.43 | 9.51 | 9.56 | 9.56 | -1.23 (-11.40%) | 20,170,500 |
8 Dec 2021 | USD | 7.95 | 11.94 | 7.72 | 10.79 | 10.79 | +2.74 (+34.04%) | 36,164,938 |
7 Dec 2021 | USD | 7.43 | 8.85 | 7.43 | 8.05 | 8.05 | +0.72 (+9.82%) | 5,591,826 |
6 Dec 2021 | USD | 7.81 | 7.9399 | 7.13 | 7.33 | 7.33 | -0.28 (-3.68%) | 1,728,061 |
3 Dec 2021 | USD | 7.771 | 8.75 | 7.36 | 7.61 | 7.61 | -0.83 (-9.83%) | 3,271,400 |
2 Dec 2021 | USD | 6.67 | 8.87 | 6.66 | 8.44 | 8.44 | +1.37 (+19.38%) | 14,276,200 |
1 Dec 2021 | USD | 8.73 | 9.096 | 6.62 | 7.07 | 7.07 | -3.04 (-30.07%) | 7,743,200 |
30 Nov 2021 | USD | 10.81 | 11.96 | 8.29 | 10.11 | 10.11 | +2.48 (+32.50%) | 76,851,200 |
29 Nov 2021 | USD | 5.96 | 8.2 | 5.56 | 7.63 | 7.63 | +1.63 (+27.17%) | 21,422,400 |
26 Nov 2021 | USD | 5.4 | 6.09 | 5.35 | 6 | 6 | +0.2 (+3.45%) | 640,900 |
24 Nov 2021 | USD | 5.63 | 5.95 | 5.53 | 5.8 | 5.8 | +0.11 (+1.93%) | 512,400 |
23 Nov 2021 | USD | 6.3 | 6.48 | 5.5 | 5.69 | 5.69 | -0.75 (-11.65%) | 930,200 |
22 Nov 2021 | USD | 7.46 | 7.51 | 6.33 | 6.44 | 6.44 | -0.95 (-12.86%) | 1,617,800 |
19 Nov 2021 | USD | 7.9 | 8.8 | 7.24 | 7.39 | 7.39 | -0.81 (-9.88%) | 3,107,900 |
18 Nov 2021 | USD | 7.71 | 8.25 | 7.21 | 8.2 | 8.2 | +0.45 (+5.81%) | 2,004,700 |
17 Nov 2021 | USD | 7.69 | 9.08 | 7.55 | 7.75 | 7.75 | -0.2 (-2.52%) | 5,728,200 |