Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 9.03 | 9.06 | 8.8 | 8.89 | 8.89 | -0.2 (-2.20%) | 660,600 |
28 Dec 2021 | USD | 9.21 | 9.47 | 9.07 | 9.09 | 9.09 | -0.22 (-2.36%) | 525,600 |
27 Dec 2021 | USD | 9.25 | 9.42 | 9.145 | 9.31 | 9.31 | -0.07 (-0.75%) | 643,100 |
23 Dec 2021 | USD | 9.16 | 9.45 | 9.1 | 9.38 | 9.38 | +0.24 (+2.63%) | 662,500 |
22 Dec 2021 | USD | 8.94 | 9.15 | 8.81 | 9.14 | 9.14 | +0.16 (+1.78%) | 713,600 |
21 Dec 2021 | USD | 8.82 | 9.149 | 8.82 | 8.98 | 8.98 | +0.25 (+2.86%) | 1,135,400 |
20 Dec 2021 | USD | 8.8 | 8.875 | 8.45 | 8.73 | 8.73 | -0.39 (-4.28%) | 988,200 |
17 Dec 2021 | USD | 8.45 | 9.12 | 8.37 | 9.12 | 9.12 | +0.57 (+6.67%) | 2,613,200 |
16 Dec 2021 | USD | 8.88 | 9.04 | 8.47 | 8.55 | 8.55 | -0.21 (-2.40%) | 974,700 |
15 Dec 2021 | USD | 8.67 | 8.88 | 8.35 | 8.76 | 8.76 | +0.08 (+0.92%) | 1,159,900 |
14 Dec 2021 | USD | 8.75 | 9.04 | 8.64 | 8.68 | 8.68 | -0.07 (-0.80%) | 1,032,200 |
13 Dec 2021 | USD | 8.98 | 9.11 | 8.73 | 8.75 | 8.75 | -0.31 (-3.42%) | 917,700 |
10 Dec 2021 | USD | 9.25 | 9.542 | 8.91 | 9.06 | 9.06 | -0.14 (-1.52%) | 1,118,300 |
9 Dec 2021 | USD | 9.45 | 9.73 | 9.19 | 9.2 | 9.2 | -0.39 (-4.07%) | 1,447,000 |
8 Dec 2021 | USD | 9.52 | 9.78 | 9.29 | 9.59 | 9.59 | +0.14 (+1.48%) | 1,934,052 |
7 Dec 2021 | USD | 9.51 | 9.76 | 9.21 | 9.45 | 9.45 | +0.12 (+1.29%) | 1,949,169 |
6 Dec 2021 | USD | 8.82 | 9.57 | 8.73 | 9.33 | 9.33 | +0.51 (+5.78%) | 2,087,471 |
3 Dec 2021 | USD | 9.28 | 9.36 | 8.52 | 8.82 | 8.82 | -0.48 (-5.16%) | 2,229,700 |
2 Dec 2021 | USD | 9.03 | 9.395 | 8.84 | 9.3 | 9.3 | +0.32 (+3.56%) | 1,490,100 |
1 Dec 2021 | USD | 9.25 | 9.46 | 8.97 | 8.98 | 8.98 | -0.02 (-0.22%) | 2,609,300 |
30 Nov 2021 | USD | 8.65 | 9 | 8.54 | 9 | 9 | +0.21 (+2.39%) | 2,446,000 |
29 Nov 2021 | USD | 9.42 | 9.42 | 8.75 | 8.79 | 8.79 | -0.49 (-5.28%) | 2,586,500 |
26 Nov 2021 | USD | 9.1 | 9.39 | 8.88 | 9.28 | 9.28 | -0.22 (-2.32%) | 1,583,300 |
24 Nov 2021 | USD | 9.18 | 9.66 | 9.03 | 9.5 | 9.5 | +0.23 (+2.48%) | 5,075,500 |
23 Nov 2021 | USD | 9.17 | 9.4 | 9.01 | 9.27 | 9.27 | +0.07 (+0.76%) | 2,462,100 |
22 Nov 2021 | USD | 9.34 | 9.61 | 8.96 | 9.2 | 9.2 | -0.11 (-1.18%) | 1,760,100 |
19 Nov 2021 | USD | 9.58 | 9.99 | 9.265 | 9.31 | 9.31 | -0.5 (-5.10%) | 1,154,600 |
18 Nov 2021 | USD | 10.52 | 10.52 | 9.665 | 9.81 | 9.81 | -0.71 (-6.75%) | 1,429,100 |
17 Nov 2021 | USD | 10.85 | 10.86 | 10.38 | 10.52 | 10.52 | -0.38 (-3.49%) | 1,429,700 |
16 Nov 2021 | USD | 10.66 | 11.01 | 10.55 | 10.9 | 10.9 | +0.3 (+2.83%) | 971,000 |