Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 7.77 | 7.83 | 7.37 | 7.51 | 7.51 | -0.34 (-4.33%) | 1,834,200 |
28 Dec 2021 | USD | 7.19 | 7.94 | 7.19 | 7.85 | 7.85 | +0.44 (+5.94%) | 673,300 |
27 Dec 2021 | USD | 7.54 | 7.75 | 7.21 | 7.41 | 7.41 | -0.65 (-8.06%) | 2,932,000 |
23 Dec 2021 | USD | 7.63 | 8.105 | 7.62 | 8.06 | 8.06 | +0.43 (+5.64%) | 350,500 |
22 Dec 2021 | USD | 7.7 | 7.94 | 7.61 | 7.63 | 7.63 | -0.07 (-0.91%) | 381,100 |
21 Dec 2021 | USD | 7.5 | 7.77 | 7.472 | 7.7 | 7.7 | +0.14 (+1.85%) | 319,300 |
20 Dec 2021 | USD | 7.37 | 7.61 | 7.24 | 7.56 | 7.56 | -0.23 (-2.95%) | 535,700 |
17 Dec 2021 | USD | 7.56 | 7.88 | 7.38 | 7.79 | 7.79 | +0.12 (+1.56%) | 366,400 |
16 Dec 2021 | USD | 7.56 | 7.93 | 7.41 | 7.67 | 7.67 | +0.14 (+1.86%) | 1,222,900 |
15 Dec 2021 | USD | 7.37 | 7.58 | 6.98 | 7.53 | 7.53 | +0.06 (+0.80%) | 843,700 |
14 Dec 2021 | USD | 7.77 | 7.77 | 7.21 | 7.47 | 7.47 | -0.34 (-4.35%) | 789,100 |
13 Dec 2021 | USD | 7.99 | 8.04 | 7.71 | 7.81 | 7.81 | +0.04 (+0.51%) | 593,700 |
10 Dec 2021 | USD | 8 | 8.09 | 7.7 | 7.77 | 7.77 | -0.16 (-2.02%) | 340,400 |
9 Dec 2021 | USD | 7.68 | 7.96 | 7.68 | 7.93 | 7.93 | +0.16 (+2.06%) | 471,000 |
8 Dec 2021 | USD | 7.87 | 7.87 | 7.57 | 7.77 | 7.77 | -0.07 (-0.89%) | 466,198 |
7 Dec 2021 | USD | 7.36 | 7.89 | 7.21 | 7.84 | 7.84 | +0.77 (+10.89%) | 867,581 |
6 Dec 2021 | USD | 7.25 | 7.3 | 6.8 | 7.07 | 7.07 | -0.05 (-0.70%) | 1,119,879 |
3 Dec 2021 | USD | 7.32 | 7.51 | 6.91 | 7.12 | 7.12 | -0.23 (-3.13%) | 1,254,700 |
2 Dec 2021 | USD | 7.85 | 8.05 | 7.32 | 7.35 | 7.35 | -0.55 (-6.96%) | 1,098,600 |
1 Dec 2021 | USD | 7.96 | 8.1 | 7.75 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,074,600 |
30 Nov 2021 | USD | 8.17 | 8.17 | 7.65 | 7.86 | 7.86 | -0.29 (-3.56%) | 2,428,700 |
29 Nov 2021 | USD | 8.51 | 8.55 | 8.05 | 8.15 | 8.15 | -0.37 (-4.34%) | 585,800 |
26 Nov 2021 | USD | 8.29 | 8.6 | 8.22 | 8.52 | 8.52 | +0.05 (+0.59%) | 315,000 |
24 Nov 2021 | USD | 8.18 | 8.905 | 8.18 | 8.47 | 8.47 | +0.12 (+1.44%) | 569,300 |
23 Nov 2021 | USD | 8.57 | 8.78 | 7.98 | 8.35 | 8.35 | -0.22 (-2.57%) | 1,137,900 |
22 Nov 2021 | USD | 9.35 | 9.45 | 8.52 | 8.57 | 8.57 | -0.87 (-9.22%) | 624,900 |
19 Nov 2021 | USD | 9.39 | 9.7 | 9.3 | 9.44 | 9.44 | -0.01 (-0.11%) | 227,100 |
18 Nov 2021 | USD | 9.89 | 9.9 | 9.42 | 9.45 | 9.45 | -0.37 (-3.77%) | 329,000 |
17 Nov 2021 | USD | 9.75 | 10.11 | 9.75 | 9.82 | 9.82 | -0.06 (-0.61%) | 348,900 |
16 Nov 2021 | USD | 9.95 | 10.17 | 9.75 | 9.88 | 9.88 | -0.05 (-0.50%) | 371,600 |