Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 7.91 | 7.94 | 7.86 | 7.92 | 7.92 | -0.01 (-0.13%) | 1,937,500 |
22 Dec 2021 | USD | 7.86 | 7.93 | 7.82 | 7.93 | 7.93 | +0.11 (+1.41%) | 2,215,200 |
21 Dec 2021 | USD | 7.82 | 7.85 | 7.79 | 7.82 | 7.82 | +0.09 (+1.16%) | 2,555,500 |
20 Dec 2021 | USD | 7.75 | 7.78 | 7.71 | 7.73 | 7.73 | -0.06 (-0.77%) | 3,458,300 |
17 Dec 2021 | USD | 7.85 | 7.88 | 7.79 | 7.79 | 7.79 | -0.02 (-0.26%) | 2,723,300 |
16 Dec 2021 | USD | 7.77 | 7.85 | 7.75 | 7.81 | 7.81 | +0.15 (+1.96%) | 2,806,000 |
15 Dec 2021 | USD | 7.6 | 7.7 | 7.45 | 7.66 | 7.66 | +0.02 (+0.26%) | 4,451,300 |
14 Dec 2021 | USD | 7.58 | 7.65 | 7.55 | 7.64 | 7.64 | -0.14 (-1.80%) | 2,894,800 |
13 Dec 2021 | USD | 7.76 | 7.81 | 7.74 | 7.78 | 7.78 | +0.05 (+0.65%) | 2,371,200 |
10 Dec 2021 | USD | 7.74 | 7.74 | 7.68 | 7.73 | 7.73 | +0.08 (+1.05%) | 2,015,100 |
9 Dec 2021 | USD | 7.73 | 7.73 | 7.64 | 7.65 | 7.65 | -0.18 (-2.30%) | 2,933,000 |
8 Dec 2021 | USD | 7.79 | 7.84 | 7.78 | 7.83 | 7.83 | 0.0 (0.0%) | 3,260,040 |
7 Dec 2021 | USD | 7.8 | 7.88 | 7.78 | 7.83 | 7.83 | +0.02 (+0.26%) | 2,452,237 |
6 Dec 2021 | USD | 7.75 | 7.81 | 7.71 | 7.81 | 7.81 | -0.06 (-0.76%) | 3,332,115 |
3 Dec 2021 | USD | 7.79 | 7.87 | 7.67 | 7.87 | 7.87 | +0.05 (+0.64%) | 4,780,300 |
2 Dec 2021 | USD | 7.84 | 7.84 | 7.76 | 7.82 | 7.82 | +0.07 (+0.90%) | 3,527,700 |
1 Dec 2021 | USD | 7.94 | 7.96 | 7.75 | 7.75 | 7.75 | -0.21 (-2.64%) | 5,238,600 |
30 Nov 2021 | USD | 8 | 8.14 | 7.91 | 7.96 | 7.96 | -0.01 (-0.13%) | 3,174,000 |
29 Nov 2021 | USD | 8.03 | 8.07 | 7.94 | 7.97 | 7.97 | -0.11 (-1.36%) | 3,641,300 |
26 Nov 2021 | USD | 8.24 | 8.24 | 8 | 8.08 | 8.08 | -0.13 (-1.58%) | 3,794,000 |
24 Nov 2021 | USD | 8.21 | 8.25 | 8.18 | 8.21 | 8.21 | -0.04 (-0.48%) | 1,927,300 |
23 Nov 2021 | USD | 8.2 | 8.27 | 8.13 | 8.25 | 8.25 | -0.16 (-1.90%) | 4,203,700 |
22 Nov 2021 | USD | 8.55 | 8.58 | 8.41 | 8.41 | 8.41 | -0.15 (-1.75%) | 3,546,100 |
19 Nov 2021 | USD | 8.67 | 8.71 | 8.56 | 8.56 | 8.56 | -0.11 (-1.27%) | 3,037,100 |
18 Nov 2021 | USD | 8.71 | 8.73 | 8.65 | 8.67 | 8.67 | -0.08 (-0.91%) | 2,140,300 |
17 Nov 2021 | USD | 8.74 | 8.8 | 8.71 | 8.75 | 8.75 | +0.09 (+1.04%) | 1,741,400 |
16 Nov 2021 | USD | 8.75 | 8.8 | 8.64 | 8.66 | 8.66 | -0.09 (-1.03%) | 2,858,500 |
15 Nov 2021 | USD | 8.77 | 8.79 | 8.7 | 8.75 | 8.75 | -0.06 (-0.68%) | 2,858,100 |
12 Nov 2021 | USD | 8.75 | 8.86 | 8.72 | 8.81 | 8.81 | 0.0 (0.0%) | 4,056,500 |
11 Nov 2021 | USD | 8.75 | 8.81 | 8.75 | 8.81 | 8.81 | +0.2 (+2.32%) | 3,228,300 |