Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 6.33 | 6.53 | 6.14 | 6.18 | 6.18 | -0.15 (-2.37%) | 238,900 |
8 Dec 2021 | USD | 6.17 | 6.37 | 6.0003 | 6.33 | 6.33 | +0.2 (+3.26%) | 292,540 |
7 Dec 2021 | USD | 6.09 | 6.385 | 6.0501 | 6.13 | 6.13 | +0.12 (+2.00%) | 390,893 |
6 Dec 2021 | USD | 6.8 | 6.8 | 5.94 | 6.01 | 6.01 | -0.77 (-11.36%) | 637,760 |
3 Dec 2021 | USD | 6.82 | 6.85 | 6.57 | 6.78 | 6.78 | -0.02 (-0.29%) | 169,300 |
2 Dec 2021 | USD | 6.98 | 7.136 | 6.76 | 6.8 | 6.8 | -0.54 (-7.36%) | 371,200 |
1 Dec 2021 | USD | 8.09 | 8.18 | 7.31 | 7.34 | 7.34 | -0.52 (-6.62%) | 118,200 |
30 Nov 2021 | USD | 8.04 | 8.07 | 7.77 | 7.86 | 7.86 | -0.3 (-3.68%) | 170,600 |
29 Nov 2021 | USD | 8.23 | 8.4 | 8.12 | 8.16 | 8.16 | -0.09 (-1.09%) | 106,300 |
26 Nov 2021 | USD | 8.25 | 8.43 | 8.15 | 8.25 | 8.25 | -0.4 (-4.62%) | 123,400 |
24 Nov 2021 | USD | 8.61 | 8.69 | 8.49 | 8.65 | 8.65 | -0.04 (-0.46%) | 73,500 |
23 Nov 2021 | USD | 8.84 | 8.9 | 8.66 | 8.69 | 8.69 | -0.14 (-1.59%) | 69,400 |
22 Nov 2021 | USD | 8.85 | 9.11 | 8.82 | 8.83 | 8.83 | -0.01 (-0.11%) | 253,300 |
19 Nov 2021 | USD | 8.65 | 8.92 | 8.63 | 8.84 | 8.84 | +0.05 (+0.57%) | 95,700 |
18 Nov 2021 | USD | 8.86 | 8.92 | 8.68 | 8.79 | 8.79 | -0.05 (-0.57%) | 99,900 |
17 Nov 2021 | USD | 8.75 | 8.93 | 8.602 | 8.84 | 8.84 | +0.01 (+0.11%) | 132,500 |
16 Nov 2021 | USD | 8.81 | 8.9 | 8.765 | 8.83 | 8.83 | +0.04 (+0.46%) | 92,600 |
15 Nov 2021 | USD | 8.82 | 8.83 | 8.5 | 8.79 | 8.79 | +0.09 (+1.03%) | 130,800 |
12 Nov 2021 | USD | 8.52 | 8.84 | 8.47 | 8.7 | 8.7 | +0.24 (+2.84%) | 109,900 |
11 Nov 2021 | USD | 8.38 | 8.83 | 8.34 | 8.46 | 8.46 | +0.04 (+0.48%) | 168,300 |
10 Nov 2021 | USD | 8.25 | 8.42 | 8.16 | 8.42 | 8.42 | +0.14 (+1.69%) | 169,000 |
9 Nov 2021 | USD | 8.27 | 8.33 | 8.1503 | 8.28 | 8.28 | -0.02 (-0.24%) | 68,597 |
8 Nov 2021 | USD | 8.01 | 8.39 | 8 | 8.3 | 8.3 | +0.35 (+4.40%) | 127,491 |
5 Nov 2021 | USD | 8.35 | 8.38 | 7.95 | 7.95 | 7.95 | -0.28 (-3.40%) | 181,700 |
4 Nov 2021 | USD | 8.36 | 8.46 | 8.188 | 8.23 | 8.23 | -0.18 (-2.14%) | 94,500 |
3 Nov 2021 | USD | 8.03 | 8.44 | 8 | 8.41 | 8.41 | +0.32 (+3.96%) | 241,900 |
2 Nov 2021 | USD | 7.75 | 8.14 | 7.52 | 8.09 | 8.09 | +0.29 (+3.72%) | 279,900 |
1 Nov 2021 | USD | 7.75 | 7.84 | 7.62 | 7.8 | 7.8 | +0.23 (+3.04%) | 385,800 |
29 Oct 2021 | USD | 7.85 | 7.86 | 7.55 | 7.57 | 7.57 | -0.36 (-4.54%) | 195,500 |
28 Oct 2021 | USD | 7.7 | 8.06 | 7.665 | 7.93 | 7.93 | +0.35 (+4.62%) | 188,100 |