Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 7.93 | 8.18 | 7.79 | 7.81 | 7.81 | -0.11 (-1.39%) | 1,436,400 |
29 Dec 2021 | USD | 8.01 | 8.15 | 7.84 | 7.92 | 7.92 | -0.19 (-2.34%) | 1,374,200 |
28 Dec 2021 | USD | 8.17 | 8.53 | 8.09 | 8.11 | 8.11 | -0.13 (-1.58%) | 857,300 |
27 Dec 2021 | USD | 8.56 | 8.58 | 8.22 | 8.24 | 8.24 | -0.34 (-3.96%) | 851,800 |
23 Dec 2021 | USD | 8.35 | 8.65 | 8.31 | 8.58 | 8.58 | +0.21 (+2.51%) | 787,300 |
22 Dec 2021 | USD | 8.2 | 8.45 | 8.1 | 8.37 | 8.37 | +0.09 (+1.09%) | 917,600 |
21 Dec 2021 | USD | 8.29 | 8.34 | 8.1 | 8.28 | 8.28 | +0.03 (+0.36%) | 1,008,100 |
20 Dec 2021 | USD | 7.8 | 8.33 | 7.8 | 8.25 | 8.25 | +0.08 (+0.98%) | 1,568,400 |
17 Dec 2021 | USD | 7.65 | 8.28 | 7.53 | 8.17 | 8.17 | +0.54 (+7.08%) | 2,465,900 |
16 Dec 2021 | USD | 7.84 | 7.91 | 7.59 | 7.63 | 7.63 | -0.12 (-1.55%) | 1,527,900 |
15 Dec 2021 | USD | 7.43 | 7.76 | 7.05 | 7.75 | 7.75 | +0.36 (+4.87%) | 1,638,000 |
14 Dec 2021 | USD | 7.21 | 7.54 | 7.15 | 7.39 | 7.39 | +0.1 (+1.37%) | 1,680,200 |
13 Dec 2021 | USD | 7.77 | 7.87 | 7.26 | 7.29 | 7.29 | -0.44 (-5.69%) | 2,974,600 |
10 Dec 2021 | USD | 8.03 | 8.37 | 7.7 | 7.73 | 7.73 | -0.41 (-5.04%) | 1,390,400 |
9 Dec 2021 | USD | 8.67 | 8.71 | 8.14 | 8.14 | 8.14 | -0.58 (-6.65%) | 1,179,100 |
8 Dec 2021 | USD | 8.49 | 8.74 | 8.3585 | 8.72 | 8.72 | +0.25 (+2.95%) | 1,088,746 |
7 Dec 2021 | USD | 8.36 | 8.595 | 8.23 | 8.47 | 8.47 | +0.26 (+3.17%) | 1,796,578 |
6 Dec 2021 | USD | 8.08 | 8.305 | 7.91 | 8.21 | 8.21 | +0.11 (+1.36%) | 1,076,046 |
3 Dec 2021 | USD | 8.5 | 8.5 | 8.03 | 8.1 | 8.1 | -0.35 (-4.14%) | 1,357,600 |
2 Dec 2021 | USD | 8.01 | 8.52 | 8.01 | 8.45 | 8.45 | +0.44 (+5.49%) | 1,573,100 |
1 Dec 2021 | USD | 8.41 | 8.54 | 7.96 | 8.01 | 8.01 | -0.28 (-3.38%) | 1,777,800 |
30 Nov 2021 | USD | 8.14 | 8.36 | 7.81 | 8.29 | 8.29 | +0.07 (+0.85%) | 2,372,000 |
29 Nov 2021 | USD | 8.67 | 8.76 | 8.19 | 8.22 | 8.22 | -0.23 (-2.72%) | 1,086,700 |
26 Nov 2021 | USD | 8.67 | 8.74 | 8.34 | 8.45 | 8.45 | -0.49 (-5.48%) | 999,800 |
24 Nov 2021 | USD | 8.83 | 9.02 | 8.72 | 8.94 | 8.94 | +0.01 (+0.11%) | 1,723,700 |
23 Nov 2021 | USD | 8.9 | 8.97 | 8.6 | 8.93 | 8.93 | +0.01 (+0.11%) | 1,125,900 |
22 Nov 2021 | USD | 9.1 | 9.3 | 8.9 | 8.92 | 8.92 | -0.15 (-1.65%) | 1,186,500 |
19 Nov 2021 | USD | 9.28 | 9.35 | 8.99 | 9.07 | 9.07 | -0.25 (-2.68%) | 1,175,400 |
18 Nov 2021 | USD | 9.56 | 9.67 | 9.27 | 9.32 | 9.32 | -0.2 (-2.10%) | 1,574,000 |
17 Nov 2021 | USD | 9.71 | 9.71 | 9.37 | 9.52 | 9.52 | -0.28 (-2.86%) | 871,000 |