Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 7.86 | 8.25 | 7.49 | 7.5 | 7.5 | -0.42 (-5.30%) | 111,100 |
28 Dec 2021 | USD | 8.13 | 8.249 | 7.85 | 7.92 | 7.92 | -0.12 (-1.49%) | 92,500 |
27 Dec 2021 | USD | 7.745 | 8.325 | 7.73 | 8.04 | 8.04 | +0.18 (+2.29%) | 109,000 |
23 Dec 2021 | USD | 7.82 | 8.38 | 7.61 | 7.86 | 7.86 | +0.04 (+0.51%) | 109,700 |
22 Dec 2021 | USD | 7.79 | 7.93 | 7.7 | 7.82 | 7.82 | +0.06 (+0.77%) | 53,700 |
21 Dec 2021 | USD | 7.53 | 7.94 | 7.48 | 7.76 | 7.76 | +0.19 (+2.51%) | 104,400 |
20 Dec 2021 | USD | 7.6 | 7.72 | 7.24 | 7.57 | 7.57 | -0.2 (-2.57%) | 128,400 |
17 Dec 2021 | USD | 7.46 | 7.94 | 7.22 | 7.77 | 7.77 | +0.36 (+4.86%) | 120,900 |
16 Dec 2021 | USD | 7.49 | 7.66 | 7.23 | 7.41 | 7.41 | -0.12 (-1.59%) | 78,300 |
15 Dec 2021 | USD | 7.54 | 7.91 | 7.2 | 7.53 | 7.53 | +0.04 (+0.53%) | 76,600 |
14 Dec 2021 | USD | 7.37 | 7.595 | 7.26 | 7.49 | 7.49 | +0.13 (+1.77%) | 33,100 |
13 Dec 2021 | USD | 7.62 | 7.74 | 7.25 | 7.36 | 7.36 | -0.26 (-3.41%) | 169,100 |
10 Dec 2021 | USD | 7.74 | 7.8 | 7.55 | 7.62 | 7.62 | -0.02 (-0.26%) | 27,100 |
9 Dec 2021 | USD | 7.8 | 7.87 | 7.64 | 7.64 | 7.64 | -0.24 (-3.05%) | 60,000 |
8 Dec 2021 | USD | 7.8 | 7.95 | 7.5501 | 7.88 | 7.88 | +0.17 (+2.20%) | 71,723 |
7 Dec 2021 | USD | 7.64 | 8.085 | 7.57 | 7.71 | 7.71 | +0.15 (+1.98%) | 62,828 |
6 Dec 2021 | USD | 7.66 | 7.73 | 7.33 | 7.56 | 7.56 | -0.05 (-0.66%) | 68,287 |
3 Dec 2021 | USD | 7.25 | 8.5 | 7.09 | 7.61 | 7.61 | +0.31 (+4.25%) | 513,900 |
2 Dec 2021 | USD | 7.21 | 7.47 | 6.92 | 7.3 | 7.3 | +0.05 (+0.69%) | 43,300 |
1 Dec 2021 | USD | 7.62 | 7.73 | 7.16 | 7.25 | 7.25 | -0.2 (-2.68%) | 113,200 |
30 Nov 2021 | USD | 7.28 | 7.66 | 6.84 | 7.45 | 7.45 | +0.2 (+2.76%) | 157,300 |
29 Nov 2021 | USD | 7.72 | 7.88 | 7.2 | 7.25 | 7.25 | -0.54 (-6.93%) | 156,400 |
26 Nov 2021 | USD | 7.69 | 8.17 | 7.56 | 7.79 | 7.79 | -0.06 (-0.76%) | 70,300 |
24 Nov 2021 | USD | 7.6 | 7.99 | 7.6 | 7.85 | 7.85 | +0.2 (+2.61%) | 54,900 |
23 Nov 2021 | USD | 7.95 | 8.13 | 7.5 | 7.65 | 7.65 | -0.37 (-4.61%) | 119,900 |
22 Nov 2021 | USD | 8.2 | 8.31 | 7.827 | 8.02 | 8.02 | -0.25 (-3.02%) | 38,400 |
19 Nov 2021 | USD | 8.265 | 8.45 | 8.11 | 8.27 | 8.27 | -0.08 (-0.96%) | 26,200 |
18 Nov 2021 | USD | 8.61 | 8.68 | 8.33 | 8.35 | 8.35 | -0.34 (-3.91%) | 39,700 |
17 Nov 2021 | USD | 8.9 | 8.949 | 8.38 | 8.69 | 8.69 | -0.17 (-1.92%) | 63,700 |
16 Nov 2021 | USD | 8.76 | 9.48 | 8.76 | 8.86 | 8.86 | -0.5 (-5.34%) | 176,500 |