Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 8.27 | 8.28 | 8.2 | 8.25 | 8.25 | -0.08 (-0.96%) | 372,400 |
28 Dec 2021 | USD | 8.28 | 8.345 | 8.22 | 8.33 | 8.33 | +0.03 (+0.36%) | 268,703 |
27 Dec 2021 | USD | 8.23 | 8.3 | 8.215 | 8.3 | 8.3 | +0.11 (+1.34%) | 294,466 |
23 Dec 2021 | USD | 8.16 | 8.21 | 8.15 | 8.19 | 8.19 | +0.06 (+0.74%) | 324,400 |
22 Dec 2021 | USD | 8.07 | 8.13 | 8.03 | 8.13 | 8.13 | +0.02 (+0.25%) | 412,500 |
21 Dec 2021 | USD | 7.96 | 8.14 | 7.95 | 8.11 | 8.11 | +0.1 (+1.25%) | 578,900 |
20 Dec 2021 | USD | 8.02 | 8.04 | 7.96 | 8.01 | 8.01 | -0.1 (-1.23%) | 382,800 |
17 Dec 2021 | USD | 8.06 | 8.2 | 8.03 | 8.11 | 8.11 | +0.14 (+1.76%) | 481,600 |
16 Dec 2021 | USD | 7.99 | 8.02 | 7.94 | 7.97 | 7.97 | +0.2 (+2.57%) | 526,400 |
15 Dec 2021 | USD | 7.82 | 7.82 | 7.68 | 7.77 | 7.77 | -0.11 (-1.40%) | 479,100 |
14 Dec 2021 | USD | 7.88 | 7.92 | 7.87 | 7.88 | 7.88 | -0.05 (-0.63%) | 731,700 |
13 Dec 2021 | USD | 7.97 | 8.01 | 7.9 | 7.93 | 7.93 | -0.11 (-1.37%) | 401,500 |
10 Dec 2021 | USD | 8 | 8.06 | 7.97 | 8.04 | 8.04 | +0.12 (+1.52%) | 431,100 |
9 Dec 2021 | USD | 7.98 | 8 | 7.91 | 7.92 | 7.92 | -0.07 (-0.88%) | 859,600 |
8 Dec 2021 | USD | 7.89 | 8.005 | 7.88 | 7.99 | 7.99 | -0.06 (-0.75%) | 371,525 |
7 Dec 2021 | USD | 8.015 | 8.105 | 8.01 | 8.05 | 8.05 | -0.12 (-1.47%) | 592,481 |
6 Dec 2021 | USD | 8.05 | 8.185 | 8.02 | 8.17 | 8.17 | +0.19 (+2.38%) | 570,791 |
3 Dec 2021 | USD | 8 | 8 | 7.92 | 7.98 | 7.98 | +0.02 (+0.25%) | 737,000 |
2 Dec 2021 | USD | 7.77 | 8.02 | 7.77 | 7.96 | 7.96 | +0.13 (+1.66%) | 1,049,100 |
1 Dec 2021 | USD | 7.92 | 7.97 | 7.82 | 7.83 | 7.83 | -0.22 (-2.73%) | 835,100 |
30 Nov 2021 | USD | 8.1 | 8.15 | 7.94 | 8.05 | 8.05 | -0.3 (-3.59%) | 1,137,300 |
29 Nov 2021 | USD | 8.39 | 8.4 | 8.3 | 8.35 | 8.35 | +0.11 (+1.33%) | 633,200 |
26 Nov 2021 | USD | 8.37 | 8.38 | 8.22 | 8.24 | 8.24 | -0.24 (-2.83%) | 217,300 |
24 Nov 2021 | USD | 8.48 | 8.51 | 8.45 | 8.48 | 8.48 | +0.01 (+0.12%) | 145,700 |
23 Nov 2021 | USD | 8.49 | 8.51 | 8.45 | 8.47 | 8.47 | -0.01 (-0.12%) | 310,400 |
22 Nov 2021 | USD | 8.5 | 8.56 | 8.47 | 8.48 | 8.48 | -0.08 (-0.93%) | 329,300 |
19 Nov 2021 | USD | 8.66 | 8.66 | 8.55 | 8.56 | 8.56 | -0.04 (-0.47%) | 303,200 |
18 Nov 2021 | USD | 8.66 | 8.67 | 8.54 | 8.6 | 8.6 | -0.04 (-0.46%) | 613,500 |
17 Nov 2021 | USD | 8.61 | 8.66 | 8.58 | 8.64 | 8.64 | +0.05 (+0.58%) | 489,200 |
16 Nov 2021 | USD | 8.66 | 8.71 | 8.57 | 8.59 | 8.59 | -0.14 (-1.60%) | 537,902 |