Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 7.93 | 8.44 | 7.84 | 8.16 | 8.16 | +0.32 (+4.08%) | 1,150,600 |
22 Dec 2021 | USD | 7.83 | 8.07 | 7.51 | 7.84 | 7.84 | +0.06 (+0.77%) | 1,838,700 |
21 Dec 2021 | USD | 7.2 | 8.4 | 7.18 | 7.78 | 7.78 | +1.45 (+22.91%) | 6,856,500 |
20 Dec 2021 | USD | 6.18 | 6.57 | 6.07 | 6.33 | 6.33 | +0.09 (+1.44%) | 903,500 |
17 Dec 2021 | USD | 5.79 | 6.42 | 5.695 | 6.24 | 6.24 | +0.36 (+6.12%) | 1,108,000 |
16 Dec 2021 | USD | 6.37 | 6.45 | 5.88 | 5.88 | 5.88 | -0.36 (-5.77%) | 688,200 |
15 Dec 2021 | USD | 5.94 | 6.36 | 5.75 | 6.24 | 6.24 | +0.33 (+5.58%) | 779,100 |
14 Dec 2021 | USD | 5.9 | 6.15 | 5.72 | 5.91 | 5.91 | -0.1 (-1.66%) | 592,600 |
13 Dec 2021 | USD | 6.05 | 6.34 | 5.92 | 6.01 | 6.01 | -0.1 (-1.64%) | 546,800 |
10 Dec 2021 | USD | 6.27 | 6.47 | 6.1 | 6.11 | 6.11 | -0.13 (-2.08%) | 600,300 |
9 Dec 2021 | USD | 6.65 | 6.76 | 6.22 | 6.24 | 6.24 | -0.44 (-6.59%) | 530,200 |
8 Dec 2021 | USD | 6.4 | 6.785 | 6.2568 | 6.68 | 6.68 | +0.24 (+3.73%) | 721,067 |
7 Dec 2021 | USD | 5.81 | 6.68 | 5.81 | 6.44 | 6.44 | +0.79 (+13.98%) | 1,054,311 |
6 Dec 2021 | USD | 5.71 | 5.73 | 5.331 | 5.65 | 5.65 | -0.1 (-1.74%) | 1,083,348 |
3 Dec 2021 | USD | 6.08 | 6.1 | 5.57 | 5.75 | 5.75 | -0.29 (-4.80%) | 1,186,100 |
2 Dec 2021 | USD | 6 | 6.25 | 5.88 | 6.04 | 6.04 | -0.14 (-2.27%) | 1,061,800 |
1 Dec 2021 | USD | 6.44 | 6.5 | 6.09 | 6.18 | 6.18 | -0.3 (-4.63%) | 914,400 |
30 Nov 2021 | USD | 6.26 | 6.55 | 6.14 | 6.48 | 6.48 | +0.2 (+3.18%) | 2,552,000 |
29 Nov 2021 | USD | 6.72 | 6.77 | 6.213 | 6.28 | 6.28 | -0.31 (-4.70%) | 834,500 |
26 Nov 2021 | USD | 6.33 | 6.7 | 6.29 | 6.59 | 6.59 | +0.09 (+1.38%) | 459,500 |
24 Nov 2021 | USD | 6.62 | 6.62 | 6.28 | 6.5 | 6.5 | -0.15 (-2.26%) | 1,250,600 |
23 Nov 2021 | USD | 6.84 | 6.97 | 6.51 | 6.65 | 6.65 | -0.16 (-2.35%) | 894,000 |
22 Nov 2021 | USD | 7.61 | 7.645 | 6.75 | 6.81 | 6.81 | -0.77 (-10.16%) | 1,438,500 |
19 Nov 2021 | USD | 7.62 | 7.877 | 7.52 | 7.58 | 7.58 | 0.0 (0.0%) | 483,100 |
18 Nov 2021 | USD | 7.93 | 7.98 | 7.51 | 7.58 | 7.58 | -0.36 (-4.53%) | 780,200 |
17 Nov 2021 | USD | 8.08 | 8.13 | 7.8 | 7.94 | 7.94 | -0.1 (-1.24%) | 559,700 |
16 Nov 2021 | USD | 7.93 | 8.18 | 7.83 | 8.04 | 8.04 | +0.15 (+1.90%) | 491,400 |
15 Nov 2021 | USD | 8.23 | 8.23 | 7.75 | 7.89 | 7.89 | -0.28 (-3.43%) | 922,800 |
12 Nov 2021 | USD | 7.87 | 8.36 | 7.87 | 8.17 | 8.17 | +0.3 (+3.81%) | 869,700 |
11 Nov 2021 | USD | 7.85 | 8.097 | 7.61 | 7.87 | 7.87 | +0.19 (+2.47%) | 751,100 |