Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 7.48 | 7.5 | 6.42 | 6.47 | 6.47 | -1.13 (-14.87%) | 208,200 |
23 Dec 2021 | USD | 7.6 | 7.85 | 7.22 | 7.6 | 7.6 | -0.05 (-0.65%) | 148,600 |
22 Dec 2021 | USD | 7.48 | 7.8 | 7.32 | 7.65 | 7.65 | +0.09 (+1.19%) | 121,000 |
21 Dec 2021 | USD | 8.03 | 8.32 | 7.41 | 7.56 | 7.56 | -0.27 (-3.45%) | 183,300 |
20 Dec 2021 | USD | 7.49 | 7.94 | 7.44 | 7.83 | 7.83 | +0.39 (+5.24%) | 197,600 |
17 Dec 2021 | USD | 7.11 | 7.65 | 6.87 | 7.44 | 7.44 | +0.36 (+5.08%) | 149,700 |
16 Dec 2021 | USD | 6.91 | 7.14 | 6.72 | 7.08 | 7.08 | +0.27 (+3.96%) | 91,800 |
15 Dec 2021 | USD | 6.78 | 6.98 | 6.56 | 6.81 | 6.81 | +0.06 (+0.89%) | 128,300 |
14 Dec 2021 | USD | 6.82 | 6.98 | 6.5 | 6.75 | 6.75 | -0.07 (-1.03%) | 52,800 |
13 Dec 2021 | USD | 6.87 | 6.98 | 6.78 | 6.82 | 6.82 | -0.05 (-0.73%) | 64,700 |
10 Dec 2021 | USD | 6.99 | 7.18 | 6.75 | 6.87 | 6.87 | 0.0 (0.0%) | 87,100 |
9 Dec 2021 | USD | 6.54 | 7.58 | 6.52 | 6.87 | 6.87 | +0.25 (+3.78%) | 790,500 |
8 Dec 2021 | USD | 6.66 | 6.85 | 6.2801 | 6.62 | 6.62 | -0.15 (-2.22%) | 411,029 |
7 Dec 2021 | USD | 6.28 | 7.2 | 6.25 | 6.77 | 6.77 | +1.6 (+30.95%) | 11,410,436 |
6 Dec 2021 | USD | 5.405 | 5.405 | 5.15 | 5.17 | 5.17 | -0.16 (-3.00%) | 13,519 |
3 Dec 2021 | USD | 5.3 | 5.43 | 5.2 | 5.33 | 5.33 | +0.05 (+0.95%) | 4,700 |
2 Dec 2021 | USD | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | -0.09 (-1.68%) | 4,300 |
1 Dec 2021 | USD | 5.28 | 5.4 | 5.26 | 5.37 | 5.37 | +0.07 (+1.32%) | 16,400 |
30 Nov 2021 | USD | 5.56 | 5.56 | 5.22 | 5.3 | 5.3 | -0.22 (-3.99%) | 26,400 |
29 Nov 2021 | USD | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 12,300 |
26 Nov 2021 | USD | 5.5 | 5.62 | 5.5 | 5.52 | 5.52 | -0.17 (-2.99%) | 21,000 |
24 Nov 2021 | USD | 5.69 | 5.75 | 5.51 | 5.69 | 5.69 | +0.17 (+3.08%) | 9,300 |
23 Nov 2021 | USD | 5.71 | 5.8 | 5.52 | 5.52 | 5.52 | -0.23 (-4%) | 5,800 |
22 Nov 2021 | USD | 5.62 | 5.8 | 5.53 | 5.75 | 5.75 | +0.04 (+0.70%) | 8,800 |
19 Nov 2021 | USD | 6.23 | 6.23 | 5.53 | 5.71 | 5.71 | -0.05 (-0.87%) | 14,400 |
18 Nov 2021 | USD | 6.18 | 6.18 | 5.74 | 5.76 | 5.76 | -0.36 (-5.88%) | 11,600 |
17 Nov 2021 | USD | 6.12 | 6.27 | 6.06 | 6.12 | 6.12 | -0.08 (-1.29%) | 14,900 |
16 Nov 2021 | USD | 6.19 | 6.26 | 6.03 | 6.2 | 6.2 | +0.06 (+0.98%) | 15,074 |
15 Nov 2021 | USD | 6.1 | 6.2813 | 6.06 | 6.14 | 6.14 | 0.0 (0.0%) | 15,271 |
12 Nov 2021 | USD | 6.32 | 6.32 | 5.91 | 6.14 | 6.14 | -0.13 (-2.07%) | 13,400 |