Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 7.74 | 8.24 | 7.74 | 7.91 | 7.91 | +0.12 (+1.54%) | 36,500 |
22 Dec 2021 | USD | 7.9 | 8.11 | 7.71 | 7.79 | 7.79 | -0.06 (-0.76%) | 34,800 |
21 Dec 2021 | USD | 7.62 | 7.905 | 7.5 | 7.85 | 7.85 | +0.13 (+1.68%) | 37,600 |
20 Dec 2021 | USD | 7.71 | 7.9 | 7.6 | 7.72 | 7.72 | -0.26 (-3.26%) | 13,600 |
17 Dec 2021 | USD | 7.44 | 7.98 | 7.44 | 7.98 | 7.98 | +0.31 (+4.04%) | 14,900 |
16 Dec 2021 | USD | 8.02 | 8.1 | 7.3 | 7.67 | 7.67 | -0.22 (-2.79%) | 70,300 |
15 Dec 2021 | USD | 7.4 | 8 | 7.32 | 7.89 | 7.89 | +0.39 (+5.20%) | 52,800 |
14 Dec 2021 | USD | 7.69 | 7.79 | 7.478 | 7.5 | 7.5 | -0.33 (-4.21%) | 43,800 |
13 Dec 2021 | USD | 7.52 | 7.85 | 7.42 | 7.83 | 7.83 | +0.31 (+4.12%) | 54,200 |
10 Dec 2021 | USD | 7.8 | 7.83 | 7.46 | 7.52 | 7.52 | -0.25 (-3.22%) | 36,100 |
9 Dec 2021 | USD | 8.18 | 8.21 | 7.71 | 7.77 | 7.77 | -0.42 (-5.13%) | 47,600 |
8 Dec 2021 | USD | 8.47 | 8.6 | 8.13 | 8.19 | 8.19 | -0.28 (-3.31%) | 22,135 |
7 Dec 2021 | USD | 7.87 | 8.64 | 7.87 | 8.47 | 8.47 | +0.61 (+7.76%) | 64,681 |
6 Dec 2021 | USD | 8.07 | 8.1155 | 7.66 | 7.86 | 7.86 | -0.23 (-2.84%) | 49,669 |
3 Dec 2021 | USD | 8.23 | 8.48 | 7.616 | 8.09 | 8.09 | -0.02 (-0.25%) | 111,300 |
2 Dec 2021 | USD | 8.39 | 8.55 | 8 | 8.11 | 8.11 | -0.4 (-4.70%) | 61,800 |
1 Dec 2021 | USD | 8.86 | 9.291 | 8.42 | 8.51 | 8.51 | -0.05 (-0.58%) | 62,000 |
30 Nov 2021 | USD | 9.21 | 9.25 | 8.531 | 8.56 | 8.56 | -0.71 (-7.66%) | 88,000 |
29 Nov 2021 | USD | 9.59 | 9.59 | 9.05 | 9.27 | 9.27 | +0.03 (+0.32%) | 40,500 |
26 Nov 2021 | USD | 9.39 | 9.395 | 9.15 | 9.24 | 9.24 | -0.21 (-2.22%) | 25,300 |
24 Nov 2021 | USD | 9.52 | 9.56 | 9.293 | 9.45 | 9.45 | -0.07 (-0.74%) | 51,300 |
23 Nov 2021 | USD | 8.76 | 9.58 | 8.76 | 9.52 | 9.52 | +0.82 (+9.43%) | 57,900 |
22 Nov 2021 | USD | 9.45 | 9.48 | 8.62 | 8.7 | 8.7 | -0.67 (-7.15%) | 87,600 |
19 Nov 2021 | USD | 9.31 | 9.61 | 9.12 | 9.37 | 9.37 | +0.14 (+1.52%) | 68,700 |
18 Nov 2021 | USD | 9.8 | 9.85 | 9.01 | 9.23 | 9.23 | -0.56 (-5.72%) | 113,500 |
17 Nov 2021 | USD | 9.98 | 10.09 | 9.68 | 9.79 | 9.79 | -0.17 (-1.71%) | 91,400 |
16 Nov 2021 | USD | 9.89 | 10.12 | 9.813 | 9.96 | 9.96 | -0.17 (-1.68%) | 85,300 |
15 Nov 2021 | USD | 10.08 | 10.25 | 10 | 10.13 | 10.13 | +0.12 (+1.20%) | 130,300 |
12 Nov 2021 | USD | 9.45 | 10.13 | 9.45 | 10.01 | 10.01 | +0.78 (+8.45%) | 194,000 |
11 Nov 2021 | USD | 10.95 | 10.98 | 9.13 | 9.23 | 9.23 | -1.52 (-14.14%) | 373,400 |