Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 8.9 | 17.05 | 8.85 | 11.93 | 11.93 | +2.85 (+31.39%) | 3,423,685 |
8 Dec 2021 | USD | 9 | 9.19 | 8.71 | 9.08 | 9.08 | -0.07 (-0.77%) | 50,412 |
7 Dec 2021 | USD | 8.69 | 9.45 | 8.69 | 9.15 | 9.15 | +0.41 (+4.69%) | 21,062 |
6 Dec 2021 | USD | 8.84 | 8.9695 | 8.41 | 8.74 | 8.74 | -0.04 (-0.46%) | 5,761,557 |
3 Dec 2021 | USD | 9.54 | 9.54 | 8.7 | 8.78 | 8.78 | -0.8 (-8.35%) | 72,839 |
2 Dec 2021 | USD | 9.94 | 9.94 | 9.27 | 9.58 | 9.58 | -0.39 (-3.91%) | 220,200 |
1 Dec 2021 | USD | 9.99 | 10.01 | 9.97 | 9.97 | 9.97 | -0.03 (-0.30%) | 679,100 |
30 Nov 2021 | USD | 9.99 | 10.01 | 9.97 | 10 | 10 | +0.02 (+0.20%) | 6,375,900 |
29 Nov 2021 | USD | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 1,379,200 |
26 Nov 2021 | USD | 9.97 | 9.99 | 9.961 | 9.98 | 9.98 | 0.0 (0.0%) | 84,100 |
24 Nov 2021 | USD | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | +0.02 (+0.20%) | 239,500 |
23 Nov 2021 | USD | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.01 (-0.10%) | 240,600 |
22 Nov 2021 | USD | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 88,500 |
19 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 145,400 |
18 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 181,700 |
17 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 100,000 |
16 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 169,500 |
15 Nov 2021 | USD | 9.98 | 9.989 | 9.971 | 9.98 | 9.98 | 0.0 (0.0%) | 79,100 |
12 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | +0.01 (+0.10%) | 308,300 |
11 Nov 2021 | USD | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 84,500 |
10 Nov 2021 | USD | 9.99 | 9.99 | 9.965 | 9.97 | 9.97 | +0.01 (+0.10%) | 59,400 |
9 Nov 2021 | USD | 9.98 | 9.98 | 9.953 | 9.96 | 9.96 | -0.015 (-0.15%) | 9,300 |
8 Nov 2021 | USD | 9.96 | 9.98 | 9.942 | 9.975 | 9.975 | +0.015 (+0.15%) | 20,900 |
5 Nov 2021 | USD | 9.96 | 9.97 | 9.934 | 9.96 | 9.96 | -0.005 (-0.05%) | 68,800 |
4 Nov 2021 | USD | 9.97 | 9.98 | 9.96 | 9.965 | 9.965 | +0.005 (+0.05%) | 175,500 |
3 Nov 2021 | USD | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.01 (-0.10%) | 33,000 |
2 Nov 2021 | USD | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | -0.005 (-0.05%) | 10,400 |
1 Nov 2021 | USD | 9.95 | 9.98 | 9.95 | 9.975 | 9.975 | +0.005 (+0.05%) | 31,300 |
29 Oct 2021 | USD | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.0 (0.0%) | 19,900 |
28 Oct 2021 | USD | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | +0.02 (+0.20%) | 37,700 |