Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 6.68 | 6.92 | 6.6 | 6.64 | 6.64 | -0.09 (-1.34%) | 655,800 |
29 Dec 2021 | USD | 6.8 | 6.86 | 6.44 | 6.73 | 6.73 | -0.09 (-1.32%) | 738,600 |
28 Dec 2021 | USD | 7.08 | 7.134 | 6.6 | 6.82 | 6.82 | -0.39 (-5.41%) | 1,148,400 |
27 Dec 2021 | USD | 7.26 | 7.31 | 6.99 | 7.21 | 7.21 | -0.13 (-1.77%) | 462,700 |
23 Dec 2021 | USD | 7.4 | 7.63 | 7.23 | 7.34 | 7.34 | -0.05 (-0.68%) | 451,400 |
22 Dec 2021 | USD | 7 | 7.76 | 6.95 | 7.39 | 7.39 | +0.34 (+4.82%) | 753,500 |
21 Dec 2021 | USD | 6.95 | 7.204 | 6.91 | 7.05 | 7.05 | +0.18 (+2.62%) | 469,400 |
20 Dec 2021 | USD | 7.12 | 7.2 | 6.74 | 6.87 | 6.87 | -0.37 (-5.11%) | 787,000 |
17 Dec 2021 | USD | 7.18 | 7.48 | 7.04 | 7.24 | 7.24 | -0.06 (-0.82%) | 1,131,000 |
16 Dec 2021 | USD | 7.77 | 7.89 | 7.166 | 7.3 | 7.3 | -0.33 (-4.33%) | 512,800 |
15 Dec 2021 | USD | 7.21 | 7.76 | 7.01 | 7.63 | 7.63 | +0.35 (+4.81%) | 665,000 |
14 Dec 2021 | USD | 7.17 | 7.4 | 6.995 | 7.28 | 7.28 | -0.04 (-0.55%) | 595,700 |
13 Dec 2021 | USD | 7.85 | 7.95 | 7.29 | 7.32 | 7.32 | -0.55 (-6.99%) | 579,100 |
10 Dec 2021 | USD | 8 | 8.078 | 7.72 | 7.87 | 7.87 | -0.04 (-0.51%) | 390,300 |
9 Dec 2021 | USD | 7.97 | 8.34 | 7.84 | 7.91 | 7.91 | +0.09 (+1.15%) | 725,900 |
8 Dec 2021 | USD | 7.91 | 8.1499 | 7.71 | 7.82 | 7.82 | -0.17 (-2.13%) | 542,149 |
7 Dec 2021 | USD | 7.69 | 8.09 | 7.55 | 7.99 | 7.99 | +0.6 (+8.12%) | 1,007,818 |
6 Dec 2021 | USD | 7.61 | 7.7 | 6.96 | 7.39 | 7.39 | -0.32 (-4.15%) | 1,226,313 |
3 Dec 2021 | USD | 8.1 | 8.14 | 7.26 | 7.71 | 7.71 | -0.35 (-4.34%) | 1,824,100 |
2 Dec 2021 | USD | 8.17 | 8.428 | 7.54 | 8.06 | 8.06 | -0.05 (-0.62%) | 2,001,300 |
1 Dec 2021 | USD | 9 | 9.01 | 8.05 | 8.11 | 8.11 | -0.76 (-8.57%) | 1,110,900 |
30 Nov 2021 | USD | 9.27 | 9.39 | 8.77 | 8.87 | 8.87 | -0.23 (-2.53%) | 914,400 |
29 Nov 2021 | USD | 9.55 | 9.63 | 8.92 | 9.1 | 9.1 | -0.34 (-3.60%) | 799,100 |
26 Nov 2021 | USD | 8.99 | 9.51 | 8.92 | 9.44 | 9.44 | +0.24 (+2.61%) | 443,700 |
24 Nov 2021 | USD | 9.43 | 9.67 | 8.88 | 9.2 | 9.2 | -0.01 (-0.11%) | 1,227,300 |
23 Nov 2021 | USD | 9.51 | 9.539 | 8.78 | 9.21 | 9.21 | -0.4 (-4.16%) | 1,698,200 |
22 Nov 2021 | USD | 10.02 | 10.08 | 9.15 | 9.61 | 9.61 | -0.32 (-3.22%) | 1,156,700 |
19 Nov 2021 | USD | 10 | 10.15 | 9.67 | 9.93 | 9.93 | -0.23 (-2.26%) | 1,052,900 |
18 Nov 2021 | USD | 10.11 | 10.23 | 9.68 | 10.16 | 10.16 | +0.16 (+1.60%) | 1,026,300 |
17 Nov 2021 | USD | 10.17 | 10.32 | 9.94 | 10 | 10 | -0.32 (-3.10%) | 938,700 |