Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 8.84 | 9.26 | 8.82 | 9.03 | 9.03 | +0.05 (+0.56%) | 1,337,300 |
30 Dec 2021 | USD | 8.03 | 9.28 | 7.91 | 8.98 | 8.98 | +0.92 (+11.41%) | 2,178,400 |
29 Dec 2021 | USD | 8.6 | 8.73 | 7.9 | 8.06 | 8.06 | -0.65 (-7.46%) | 2,256,900 |
28 Dec 2021 | USD | 8.77 | 9.1 | 8.7 | 8.71 | 8.71 | -0.12 (-1.36%) | 1,250,300 |
27 Dec 2021 | USD | 9.27 | 9.27 | 8.74 | 8.83 | 8.83 | -0.32 (-3.50%) | 919,800 |
23 Dec 2021 | USD | 8.98 | 9.4 | 8.73 | 9.15 | 9.15 | +0.06 (+0.66%) | 2,624,600 |
22 Dec 2021 | USD | 9.17 | 9.39 | 8.85 | 9.09 | 9.09 | -0.25 (-2.68%) | 863,000 |
21 Dec 2021 | USD | 8.53 | 9.55 | 8.48 | 9.34 | 9.34 | +1.15 (+14.04%) | 2,128,479 |
20 Dec 2021 | USD | 8.5 | 8.68 | 8.01 | 8.19 | 8.19 | -0.75 (-8.39%) | 1,380,865 |
17 Dec 2021 | USD | 8.05 | 8.96 | 7.93 | 8.94 | 8.94 | +0.45 (+5.30%) | 2,086,400 |
16 Dec 2021 | USD | 8.25 | 8.69 | 7.28 | 8.49 | 8.49 | +0.35 (+4.30%) | 3,115,800 |
15 Dec 2021 | USD | 8.27 | 8.27 | 7.77 | 8.14 | 8.14 | -0.07 (-0.85%) | 2,801,100 |
14 Dec 2021 | USD | 8.05 | 8.39 | 7.56 | 8.21 | 8.21 | 0.0 (0.0%) | 2,873,300 |
13 Dec 2021 | USD | 8.56 | 8.71 | 8.13 | 8.21 | 8.21 | -0.3 (-3.53%) | 2,063,100 |
10 Dec 2021 | USD | 9.14 | 9.14 | 8.15 | 8.51 | 8.51 | -0.64 (-6.99%) | 2,247,000 |
9 Dec 2021 | USD | 9.17 | 9.46 | 8.8 | 9.15 | 9.15 | +0.01 (+0.11%) | 2,381,200 |
8 Dec 2021 | USD | 8.65 | 9.21 | 8.24 | 9.14 | 9.14 | +0.44 (+5.06%) | 3,230,800 |
7 Dec 2021 | USD | 8.13 | 8.91 | 8.06 | 8.7 | 8.7 | +0.87 (+11.11%) | 4,653,419 |
6 Dec 2021 | USD | 8.25 | 8.25 | 7.61 | 7.83 | 7.83 | -0.17 (-2.13%) | 3,683,600 |
3 Dec 2021 | USD | 9.52 | 9.66 | 7.96 | 8 | 8 | -1.68 (-17.36%) | 2,013,500 |
2 Dec 2021 | USD | 9.8 | 9.98 | 9.26 | 9.68 | 9.68 | 0.0 (0.0%) | 2,326,300 |
1 Dec 2021 | USD | 10 | 10.33 | 9.56 | 9.68 | 9.68 | -0.04 (-0.41%) | 2,567,800 |
30 Nov 2021 | USD | 10.51 | 10.75 | 9.54 | 9.72 | 9.72 | -0.76 (-7.25%) | 4,777,200 |
29 Nov 2021 | USD | 11.31 | 11.4 | 10.33 | 10.48 | 10.48 | -0.59 (-5.33%) | 2,988,500 |
26 Nov 2021 | USD | 11.3 | 11.48 | 10.51 | 11.07 | 11.07 | -0.63 (-5.38%) | 1,749,600 |
24 Nov 2021 | USD | 12.05 | 12.17 | 11.32 | 11.7 | 11.7 | -0.29 (-2.42%) | 2,793,100 |
23 Nov 2021 | USD | 13.64 | 14.1 | 11.84 | 11.99 | 11.99 | -1.67 (-12.23%) | 2,730,000 |
22 Nov 2021 | USD | 13.69 | 13.87 | 13.04 | 13.66 | 13.66 | +0.69 (+5.32%) | 1,907,000 |
19 Nov 2021 | USD | 13.8 | 14.03 | 11.75 | 12.97 | 12.97 | -2.21 (-14.56%) | 4,053,900 |
18 Nov 2021 | USD | 16.03 | 16.25 | 15.15 | 15.18 | 15.18 | -1.17 (-7.16%) | 1,132,400 |