Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 7.3 | 7.39 | 7.29 | 7.39 | 7.39 | +0.12 (+1.65%) | 786,200 |
3 Jan 2022 | USD | 7.42 | 7.42 | 7.24 | 7.27 | 7.27 | -0.12 (-1.62%) | 220,000 |
31 Dec 2021 | USD | 7.44 | 7.46 | 7.36 | 7.39 | 7.39 | -0.09 (-1.20%) | 165,900 |
30 Dec 2021 | USD | 7.54 | 7.56 | 7.44 | 7.48 | 7.48 | -0.1 (-1.32%) | 173,700 |
29 Dec 2021 | USD | 7.5 | 7.6 | 7.46 | 7.58 | 7.58 | +0.02 (+0.26%) | 149,200 |
28 Dec 2021 | USD | 7.6 | 7.64 | 7.53 | 7.56 | 7.56 | -0.17 (-2.20%) | 364,800 |
27 Dec 2021 | USD | 7.81 | 7.82 | 7.69 | 7.73 | 7.73 | -0.06 (-0.77%) | 192,100 |
23 Dec 2021 | USD | 7.74 | 7.81 | 7.72 | 7.79 | 7.79 | +0.03 (+0.39%) | 209,900 |
22 Dec 2021 | USD | 7.68 | 7.78 | 7.67 | 7.76 | 7.76 | +0.16 (+2.11%) | 272,100 |
21 Dec 2021 | USD | 7.42 | 7.61 | 7.42 | 7.6 | 7.6 | +0.15 (+2.01%) | 174,000 |
20 Dec 2021 | USD | 7.34 | 7.45 | 7.32 | 7.45 | 7.45 | +0.02 (+0.27%) | 146,600 |
17 Dec 2021 | USD | 7.39 | 7.47 | 7.36 | 7.43 | 7.43 | +0.03 (+0.41%) | 219,400 |
16 Dec 2021 | USD | 7.31 | 7.43 | 7.28 | 7.4 | 7.4 | +0.1 (+1.37%) | 128,600 |
15 Dec 2021 | USD | 7.49 | 7.49 | 7.26 | 7.3 | 7.3 | -0.26 (-3.44%) | 468,900 |
14 Dec 2021 | USD | 7.56 | 7.6 | 7.48 | 7.56 | 7.56 | -0.03 (-0.40%) | 159,100 |
13 Dec 2021 | USD | 7.53 | 7.63 | 7.48 | 7.59 | 7.59 | +0.04 (+0.53%) | 181,800 |
10 Dec 2021 | USD | 7.51 | 7.58 | 7.49 | 7.55 | 7.55 | +0.06 (+0.80%) | 156,800 |
9 Dec 2021 | USD | 7.5 | 7.55 | 7.42 | 7.49 | 7.49 | -0.14 (-1.83%) | 330,300 |
8 Dec 2021 | USD | 7.71 | 7.71 | 7.61 | 7.63 | 7.63 | -0.14 (-1.80%) | 186,900 |
7 Dec 2021 | USD | 7.74 | 7.77 | 7.6538 | 7.77 | 7.77 | +0.03 (+0.39%) | 271,483 |
6 Dec 2021 | USD | 7.68 | 7.76 | 7.58 | 7.74 | 7.74 | +0.03 (+0.39%) | 676,683 |
3 Dec 2021 | USD | 7.78 | 7.85 | 7.65 | 7.71 | 7.71 | -0.1 (-1.28%) | 207,300 |
2 Dec 2021 | USD | 7.67 | 7.84 | 7.67 | 7.81 | 7.81 | +0.25 (+3.31%) | 632,400 |
1 Dec 2021 | USD | 7.66 | 7.66 | 7.55 | 7.56 | 7.56 | -0.02 (-0.26%) | 351,400 |
30 Nov 2021 | USD | 7.75 | 7.79 | 7.54 | 7.58 | 7.58 | -0.32 (-4.05%) | 699,100 |
29 Nov 2021 | USD | 8.06 | 8.06 | 7.86 | 7.9 | 7.9 | -0.13 (-1.62%) | 249,100 |
26 Nov 2021 | USD | 8.05 | 8.07 | 7.85 | 8.03 | 8.03 | -0.12 (-1.47%) | 229,200 |
24 Nov 2021 | USD | 8.27 | 8.29 | 8.1 | 8.15 | 8.15 | -0.16 (-1.93%) | 301,300 |
23 Nov 2021 | USD | 8.18 | 8.31 | 8.12 | 8.31 | 8.31 | +0.09 (+1.09%) | 285,600 |
22 Nov 2021 | USD | 8.15 | 8.22 | 8.12 | 8.22 | 8.22 | +0.21 (+2.62%) | 406,700 |