Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 5.98 | 6.06 | 5.52 | 5.55 | 5.55 | -0.51 (-8.42%) | 144,600 |
28 Dec 2021 | USD | 6.32 | 6.4 | 6 | 6.06 | 6.06 | -0.31 (-4.87%) | 91,100 |
27 Dec 2021 | USD | 6.46 | 6.66 | 6.32 | 6.37 | 6.37 | -0.06 (-0.93%) | 93,100 |
23 Dec 2021 | USD | 6.58 | 6.68 | 6.28 | 6.43 | 6.43 | +0.05 (+0.78%) | 90,600 |
22 Dec 2021 | USD | 6.63 | 6.65 | 6.2 | 6.38 | 6.38 | -0.31 (-4.63%) | 101,300 |
21 Dec 2021 | USD | 6.52 | 6.76 | 6.28 | 6.69 | 6.69 | +0.13 (+1.98%) | 115,600 |
20 Dec 2021 | USD | 6.69 | 6.84 | 6.35 | 6.56 | 6.56 | -0.27 (-3.95%) | 112,100 |
17 Dec 2021 | USD | 6.19 | 6.83 | 5.66 | 6.83 | 6.83 | +0.24 (+3.64%) | 242,900 |
16 Dec 2021 | USD | 6.9 | 7.08 | 6.24 | 6.59 | 6.59 | -0.14 (-2.08%) | 103,800 |
15 Dec 2021 | USD | 7.13 | 7.33 | 6.19 | 6.73 | 6.73 | -0.17 (-2.46%) | 189,100 |
14 Dec 2021 | USD | 7.23 | 7.56 | 6.81 | 6.9 | 6.9 | -0.31 (-4.30%) | 202,000 |
13 Dec 2021 | USD | 8.26 | 8.26 | 7.21 | 7.21 | 7.21 | -1 (-12.18%) | 215,300 |
10 Dec 2021 | USD | 8.15 | 8.65 | 7.66 | 8.21 | 8.21 | +0.16 (+1.99%) | 234,000 |
9 Dec 2021 | USD | 8.65 | 8.65 | 8.02 | 8.05 | 8.05 | -0.47 (-5.52%) | 158,206 |
8 Dec 2021 | USD | 8.77 | 9.04 | 8.1304 | 8.52 | 8.52 | -0.59 (-6.48%) | 444,261 |
7 Dec 2021 | USD | 7.82 | 9.65 | 7.81 | 9.11 | 9.11 | +1.79 (+24.45%) | 2,212,500 |
6 Dec 2021 | USD | 8.6 | 9.063 | 7.11 | 7.32 | 7.32 | -1.5 (-17.01%) | 482,100 |
3 Dec 2021 | USD | 9.76 | 9.82 | 8.465 | 8.82 | 8.82 | -0.53 (-5.67%) | 248,100 |
2 Dec 2021 | USD | 11.06 | 11.1 | 8.9 | 9.35 | 9.35 | -1.59 (-14.53%) | 347,200 |
1 Dec 2021 | USD | 12.6 | 12.99 | 10.73 | 10.94 | 10.94 | -1.5 (-12.06%) | 270,400 |
30 Nov 2021 | USD | 14.06 | 14.15 | 11.75 | 12.44 | 12.44 | -1.26 (-9.20%) | 566,800 |
29 Nov 2021 | USD | 18.83 | 18.83 | 13.7 | 13.7 | 13.7 | -4.76 (-25.79%) | 604,100 |
26 Nov 2021 | USD | 17.69 | 18.84 | 16.7 | 18.46 | 18.46 | +1.11 (+6.40%) | 162,400 |
24 Nov 2021 | USD | 16.95 | 17.85 | 16.215 | 17.35 | 17.35 | +0.85 (+5.15%) | 289,100 |
23 Nov 2021 | USD | 16.2 | 17.25 | 16.2 | 16.5 | 16.5 | +0.35 (+2.17%) | 311,100 |
22 Nov 2021 | USD | 16.73 | 16.9 | 14.56 | 16.15 | 16.15 | -0.02 (-0.12%) | 269,800 |
19 Nov 2021 | USD | 15.1 | 16.84 | 15 | 16.17 | 16.17 | +0.85 (+5.55%) | 293,300 |
18 Nov 2021 | USD | 14.74 | 15.9 | 14.01 | 15.32 | 15.32 | +0.58 (+3.93%) | 374,400 |
17 Nov 2021 | USD | 14.36 | 15.13 | 14 | 14.74 | 14.74 | -0.43 (-2.83%) | 573,700 |
16 Nov 2021 | USD | 15.53 | 17.8 | 14.35 | 15.17 | 15.17 | -0.83 (-5.19%) | 1,148,100 |