Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 8.83 | 10.88 | 8.734 | 10.55 | 10.55 | +1.66 (+18.67%) | 3,042,900 |
16 Dec 2021 | USD | 8.61 | 9.09 | 8.51 | 8.89 | 8.89 | +0.28 (+3.25%) | 475,000 |
15 Dec 2021 | USD | 8.3 | 8.64 | 8.04 | 8.61 | 8.61 | +0.27 (+3.24%) | 333,400 |
14 Dec 2021 | USD | 8.54 | 8.64 | 8.2 | 8.34 | 8.34 | -0.34 (-3.92%) | 307,100 |
13 Dec 2021 | USD | 8.1 | 8.73 | 8 | 8.68 | 8.68 | +0.48 (+5.85%) | 773,100 |
10 Dec 2021 | USD | 8.17 | 8.28 | 8.03 | 8.2 | 8.2 | +0.14 (+1.74%) | 310,700 |
9 Dec 2021 | USD | 8.09 | 8.295 | 8.04 | 8.06 | 8.06 | -0.12 (-1.47%) | 324,600 |
8 Dec 2021 | USD | 8.21 | 8.32 | 8.05 | 8.18 | 8.18 | -0.09 (-1.09%) | 293,444 |
7 Dec 2021 | USD | 8.19 | 8.44 | 8.15 | 8.27 | 8.27 | +0.19 (+2.35%) | 310,156 |
6 Dec 2021 | USD | 8.17 | 8.28 | 8 | 8.08 | 8.08 | -0.11 (-1.34%) | 898,367 |
3 Dec 2021 | USD | 8.06 | 8.25 | 7.94 | 8.19 | 8.19 | +0.11 (+1.36%) | 449,400 |
2 Dec 2021 | USD | 8.05 | 8.3 | 8 | 8.08 | 8.08 | -0.02 (-0.25%) | 295,400 |
1 Dec 2021 | USD | 8.35 | 8.36 | 7.99 | 8.1 | 8.1 | -0.16 (-1.94%) | 652,600 |
30 Nov 2021 | USD | 8.4 | 8.49 | 8.16 | 8.26 | 8.26 | -0.15 (-1.78%) | 321,400 |
29 Nov 2021 | USD | 8.62 | 8.65 | 8.025 | 8.41 | 8.41 | -0.05 (-0.59%) | 692,900 |
26 Nov 2021 | USD | 8.65 | 8.77 | 8.46 | 8.46 | 8.46 | -0.3 (-3.42%) | 237,700 |
24 Nov 2021 | USD | 8.86 | 8.89 | 8.63 | 8.76 | 8.76 | -0.2 (-2.23%) | 221,700 |
23 Nov 2021 | USD | 8.84 | 9.01 | 8.44 | 8.96 | 8.96 | +0.03 (+0.34%) | 399,200 |
22 Nov 2021 | USD | 9.53 | 9.56 | 8.72 | 8.93 | 8.93 | -0.62 (-6.49%) | 554,200 |
19 Nov 2021 | USD | 9.4 | 9.63 | 9.27 | 9.55 | 9.55 | -0.04 (-0.42%) | 170,900 |
18 Nov 2021 | USD | 9.95 | 9.95 | 9.3 | 9.59 | 9.59 | -0.27 (-2.74%) | 115,700 |
17 Nov 2021 | USD | 9.97 | 9.97 | 9.75 | 9.86 | 9.86 | -0.13 (-1.30%) | 47,800 |
16 Nov 2021 | USD | 10 | 10.08 | 9.92 | 9.99 | 9.99 | -0.02 (-0.20%) | 84,800 |
15 Nov 2021 | USD | 10.23 | 10.24 | 10 | 10.01 | 10.01 | -0.3 (-2.91%) | 89,100 |
12 Nov 2021 | USD | 10.15 | 10.36 | 10.1 | 10.31 | 10.31 | +0.15 (+1.48%) | 83,000 |
11 Nov 2021 | USD | 10.21 | 10.3 | 10.1 | 10.16 | 10.16 | -0.02 (-0.20%) | 83,400 |
10 Nov 2021 | USD | 10.68 | 10.68 | 10.17 | 10.18 | 10.18 | -0.68 (-6.26%) | 141,400 |
9 Nov 2021 | USD | 11 | 11.18 | 10.795 | 10.86 | 10.86 | +0.27 (+2.55%) | 245,100 |
8 Nov 2021 | USD | 10.25 | 10.7 | 10.21 | 10.59 | 10.59 | +0.3 (+2.92%) | 109,800 |
5 Nov 2021 | USD | 10.48 | 10.59 | 10.03 | 10.29 | 10.29 | -0.19 (-1.81%) | 89,900 |