Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 8.42 | 8.66 | 8.31 | 8.33 | 166.6 | -0.27 (-3.14%) | 4,598,400 |
30 Dec 2021 | USD | 7.86 | 8.73 | 7.82 | 8.6 | 172 | +0.82 (+10.54%) | 6,616,800 |
29 Dec 2021 | USD | 7.9 | 7.91 | 7.58 | 7.78 | 155.6 | -0.27 (-3.35%) | 4,511,000 |
28 Dec 2021 | USD | 8.24 | 8.24 | 8.01 | 8.05 | 161 | -0.3 (-3.59%) | 3,984,100 |
27 Dec 2021 | USD | 8.31 | 8.56 | 8.27 | 8.35 | 167 | -0.04 (-0.48%) | 3,891,100 |
23 Dec 2021 | USD | 8.22 | 8.42 | 8.08 | 8.39 | 167.8 | +0.04 (+0.48%) | 3,765,700 |
22 Dec 2021 | USD | 8.13 | 8.35 | 8.02 | 8.35 | 167 | -0.05 (-0.60%) | 3,762,300 |
21 Dec 2021 | USD | 7.96 | 8.41 | 7.95 | 8.4 | 168 | +0.7 (+9.09%) | 4,871,700 |
20 Dec 2021 | USD | 7.84 | 7.88 | 7.59 | 7.7 | 154 | -0.56 (-6.78%) | 7,745,700 |
17 Dec 2021 | USD | 8.17 | 8.41 | 8.03 | 8.26 | 165.2 | -0.3 (-3.50%) | 7,191,916 |
16 Dec 2021 | USD | 8.85 | 9 | 8.52 | 8.56 | 171.2 | +0.1 (+1.18%) | 5,033,800 |
15 Dec 2021 | USD | 8.7 | 8.7 | 8.09 | 8.46 | 169.2 | -0.78 (-8.44%) | 10,394,400 |
14 Dec 2021 | USD | 8.92 | 9.26 | 8.88 | 9.24 | 184.8 | -0.06 (-0.65%) | 3,218,700 |
13 Dec 2021 | USD | 9.53 | 9.56 | 9.16 | 9.3 | 186 | -0.49 (-5.01%) | 3,111,800 |
10 Dec 2021 | USD | 9.77 | 9.9 | 9.66 | 9.79 | 195.8 | -0.01 (-0.10%) | 2,395,900 |
9 Dec 2021 | USD | 9.75 | 10.03 | 9.69 | 9.8 | 196 | -0.01 (-0.10%) | 3,255,000 |
8 Dec 2021 | USD | 9.6 | 9.93 | 9.49 | 9.81 | 196.2 | +0.13 (+1.34%) | 3,764,958 |
7 Dec 2021 | USD | 9.75 | 9.8093 | 9.59 | 9.68 | 193.6 | +0.39 (+4.20%) | 4,259,642 |
6 Dec 2021 | USD | 8.74 | 9.3 | 8.5995 | 9.29 | 185.8 | +0.51 (+5.81%) | 4,809,941 |
3 Dec 2021 | USD | 9.4 | 9.43 | 8.54 | 8.78 | 175.6 | -0.67 (-7.09%) | 8,509,900 |
2 Dec 2021 | USD | 9.62 | 9.83 | 9.24 | 9.45 | 189 | +0.16 (+1.72%) | 6,055,100 |
1 Dec 2021 | USD | 9.65 | 9.9 | 9.26 | 9.29 | 185.8 | -0.06 (-0.64%) | 4,250,400 |
30 Nov 2021 | USD | 9.41 | 9.6 | 9.08 | 9.35 | 187 | -0.17 (-1.79%) | 4,871,200 |
29 Nov 2021 | USD | 9.87 | 9.87 | 9.42 | 9.52 | 190.4 | -0.28 (-2.86%) | 5,046,000 |
26 Nov 2021 | USD | 9.94 | 9.97 | 9.56 | 9.8 | 196 | -0.89 (-8.33%) | 5,371,200 |
24 Nov 2021 | USD | 10.46 | 10.7 | 10.32 | 10.69 | 213.8 | +0.09 (+0.85%) | 2,932,900 |
23 Nov 2021 | USD | 10.74 | 10.91 | 10.49 | 10.6 | 212 | -0.14 (-1.30%) | 3,456,800 |
22 Nov 2021 | USD | 11.06 | 11.14 | 10.59 | 10.74 | 214.8 | -0.42 (-3.76%) | 3,216,500 |
19 Nov 2021 | USD | 11.2 | 11.42 | 11.13 | 11.16 | 223.2 | +0.15 (+1.36%) | 2,388,000 |
18 Nov 2021 | USD | 11.2 | 11.25 | 10.81 | 11.01 | 220.2 | -0.75 (-6.38%) | 5,095,600 |