Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 7.48 | 7.51 | 7.17 | 7.19 | 7.19 | -0.29 (-3.88%) | 153,500 |
4 Jan 2022 | USD | 7.61 | 7.65 | 7.44 | 7.48 | 7.48 | -0.13 (-1.71%) | 194,500 |
3 Jan 2022 | USD | 7.53 | 7.65 | 7.36 | 7.61 | 7.61 | +0.09 (+1.20%) | 143,400 |
31 Dec 2021 | USD | 7.63 | 7.82 | 7.51 | 7.52 | 7.52 | -0.13 (-1.70%) | 105,300 |
30 Dec 2021 | USD | 7.57 | 7.79 | 7.53 | 7.65 | 7.65 | +0.09 (+1.19%) | 110,300 |
29 Dec 2021 | USD | 7.62 | 7.68 | 7.53 | 7.56 | 7.56 | -0.07 (-0.92%) | 120,400 |
28 Dec 2021 | USD | 8.02 | 8.03 | 7.61 | 7.63 | 7.63 | -0.39 (-4.86%) | 136,300 |
27 Dec 2021 | USD | 7.98 | 8.04 | 7.88 | 8.02 | 8.02 | +0.03 (+0.38%) | 88,400 |
23 Dec 2021 | USD | 7.87 | 8.03 | 7.82 | 7.99 | 7.99 | +0.08 (+1.01%) | 145,200 |
22 Dec 2021 | USD | 7.75 | 7.95 | 7.66 | 7.91 | 7.91 | +0.16 (+2.06%) | 189,300 |
21 Dec 2021 | USD | 7.64 | 7.79 | 7.59 | 7.75 | 7.75 | +0.23 (+3.06%) | 218,600 |
20 Dec 2021 | USD | 7.32 | 7.52 | 7.27 | 7.52 | 7.52 | +0.12 (+1.62%) | 222,800 |
17 Dec 2021 | USD | 7.36 | 7.54 | 7.26 | 7.4 | 7.4 | +0.04 (+0.54%) | 918,600 |
16 Dec 2021 | USD | 7.57 | 7.57 | 7.32 | 7.36 | 7.36 | -0.15 (-2.00%) | 214,700 |
15 Dec 2021 | USD | 7.25 | 7.53 | 7.18 | 7.51 | 7.51 | +0.22 (+3.02%) | 281,800 |
14 Dec 2021 | USD | 7.39 | 7.48 | 7.22 | 7.29 | 7.29 | -0.19 (-2.54%) | 464,600 |
13 Dec 2021 | USD | 7.74 | 7.74 | 7.48 | 7.48 | 7.48 | -0.21 (-2.73%) | 233,800 |
10 Dec 2021 | USD | 7.78 | 7.86 | 7.63 | 7.69 | 7.69 | -0.07 (-0.90%) | 173,900 |
9 Dec 2021 | USD | 8 | 8.02 | 7.75 | 7.76 | 7.76 | -0.25 (-3.12%) | 266,300 |
8 Dec 2021 | USD | 8.02 | 8.0627 | 7.72 | 8.01 | 8.01 | +0.11 (+1.39%) | 346,203 |
7 Dec 2021 | USD | 7.33 | 7.9499 | 7.3 | 7.9 | 7.9 | +0.57 (+7.78%) | 1,203,772 |
6 Dec 2021 | USD | 7.56 | 7.585 | 7.25 | 7.33 | 7.33 | -0.32 (-4.18%) | 447,991 |
3 Dec 2021 | USD | 7.82 | 7.91 | 7.59 | 7.65 | 7.65 | -0.28 (-3.53%) | 324,000 |
2 Dec 2021 | USD | 7.78 | 8.02 | 7.76 | 7.93 | 7.93 | +0.05 (+0.63%) | 230,200 |
1 Dec 2021 | USD | 8.2 | 8.33 | 7.79 | 7.88 | 7.88 | -0.28 (-3.43%) | 788,900 |
30 Nov 2021 | USD | 8.1 | 8.36 | 7.98 | 8.16 | 8.16 | +0.02 (+0.25%) | 376,000 |
29 Nov 2021 | USD | 8.64 | 8.68 | 8.1 | 8.14 | 8.14 | -0.4 (-4.68%) | 528,600 |
26 Nov 2021 | USD | 8.76 | 8.91 | 8.5 | 8.54 | 8.54 | -0.33 (-3.72%) | 327,400 |
24 Nov 2021 | USD | 9.25 | 9.25 | 8.84 | 8.87 | 8.87 | -0.31 (-3.38%) | 337,000 |
23 Nov 2021 | USD | 9.18 | 9.58 | 8.99 | 9.18 | 9.18 | 0.0 (0.0%) | 507,800 |