Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 8.24 | 8.45 | 8.21 | 8.36 | 8.36 | +0.07 (+0.84%) | 1,593,400 |
16 Dec 2021 | USD | 8.45 | 8.51 | 8.21 | 8.29 | 8.29 | -0.13 (-1.54%) | 434,800 |
15 Dec 2021 | USD | 8.22 | 8.44 | 8.14 | 8.42 | 8.42 | +0.13 (+1.57%) | 526,500 |
14 Dec 2021 | USD | 8.44 | 8.6 | 8.28 | 8.29 | 8.29 | -0.12 (-1.43%) | 313,500 |
13 Dec 2021 | USD | 8.16 | 8.45 | 8.15 | 8.41 | 8.41 | +0.2 (+2.44%) | 462,500 |
10 Dec 2021 | USD | 8.12 | 8.21 | 8.07 | 8.21 | 8.21 | +0.1 (+1.23%) | 201,300 |
9 Dec 2021 | USD | 7.93 | 8.13 | 7.9 | 8.11 | 8.11 | +0.1 (+1.25%) | 221,000 |
8 Dec 2021 | USD | 7.96 | 8.13 | 7.875 | 8.01 | 8.01 | +0.06 (+0.75%) | 159,187 |
7 Dec 2021 | USD | 7.92 | 8.02 | 7.902 | 7.95 | 7.95 | +0.09 (+1.15%) | 176,983 |
6 Dec 2021 | USD | 7.7 | 7.93 | 7.7 | 7.86 | 7.86 | +0.25 (+3.29%) | 251,103 |
3 Dec 2021 | USD | 7.77 | 7.77 | 7.55 | 7.61 | 7.61 | -0.09 (-1.17%) | 309,100 |
2 Dec 2021 | USD | 7.72 | 7.81 | 7.68 | 7.7 | 7.7 | +0.06 (+0.79%) | 502,500 |
1 Dec 2021 | USD | 7.91 | 8.02 | 7.63 | 7.64 | 7.64 | -0.06 (-0.78%) | 370,200 |
30 Nov 2021 | USD | 7.69 | 7.74 | 7.54 | 7.7 | 7.7 | -0.09 (-1.16%) | 671,600 |
29 Nov 2021 | USD | 7.9 | 7.92 | 7.48 | 7.79 | 7.79 | -0.02 (-0.26%) | 751,300 |
26 Nov 2021 | USD | 8.08 | 8.08 | 7.64 | 7.81 | 7.81 | -0.52 (-6.24%) | 234,100 |
24 Nov 2021 | USD | 8.51 | 8.51 | 8.29 | 8.33 | 8.33 | -0.21 (-2.46%) | 263,800 |
23 Nov 2021 | USD | 8.64 | 8.74 | 8.51 | 8.54 | 8.54 | -0.14 (-1.61%) | 274,000 |
22 Nov 2021 | USD | 8.52 | 8.78 | 8.52 | 8.68 | 8.68 | +0.16 (+1.88%) | 297,300 |
19 Nov 2021 | USD | 8.5 | 8.56 | 8.36 | 8.52 | 8.52 | -0.1 (-1.16%) | 690,700 |
18 Nov 2021 | USD | 8.89 | 8.99 | 8.61 | 8.62 | 8.62 | -0.35 (-3.90%) | 302,500 |
17 Nov 2021 | USD | 8.91 | 8.98 | 8.83 | 8.97 | 8.97 | 0.0 (0.0%) | 378,000 |
16 Nov 2021 | USD | 8.97 | 9.07 | 8.9 | 8.97 | 8.97 | +0.02 (+0.22%) | 269,600 |
15 Nov 2021 | USD | 9.07 | 9.11 | 8.78 | 8.95 | 8.95 | -0.08 (-0.89%) | 1,066,000 |
12 Nov 2021 | USD | 9.33 | 9.33 | 8.99 | 9.03 | 9.03 | -0.27 (-2.90%) | 427,000 |
11 Nov 2021 | USD | 9.32 | 9.32 | 9.1 | 9.3 | 9.3 | -0.01 (-0.11%) | 239,900 |
10 Nov 2021 | USD | 9.6 | 9.61 | 9.29 | 9.31 | 9.31 | -0.32 (-3.32%) | 462,600 |
9 Nov 2021 | USD | 9.98 | 9.98 | 9.61 | 9.63 | 9.63 | -0.22 (-2.23%) | 1,765,400 |
8 Nov 2021 | USD | 9.8 | 9.86 | 9.72 | 9.85 | 9.85 | +0.04 (+0.41%) | 273,600 |
5 Nov 2021 | USD | 9.61 | 9.88 | 9.59 | 9.81 | 9.81 | +0.26 (+2.72%) | 298,800 |