Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 5.26 | 5.55 | 5.25 | 5.44 | 32.64 | +0.09 (+1.68%) | 2,270,000 |
21 Dec 2021 | USD | 5.06 | 5.46 | 5.01 | 5.35 | 32.1 | +0.18 (+3.48%) | 2,091,368 |
20 Dec 2021 | USD | 5.27 | 5.41 | 4.8 | 5.17 | 31.02 | -0.55 (-9.62%) | 6,408,813 |
17 Dec 2021 | USD | 5.58 | 5.8 | 5.335 | 5.72 | 34.32 | -0.12 (-2.05%) | 2,316,400 |
16 Dec 2021 | USD | 6.04 | 6.19 | 5.77 | 5.84 | 35.04 | -0.08 (-1.35%) | 1,948,600 |
15 Dec 2021 | USD | 5.9 | 6.03 | 5.66 | 5.92 | 35.52 | -0.04 (-0.67%) | 2,481,100 |
14 Dec 2021 | USD | 5.99 | 6.215 | 5.88 | 5.96 | 35.76 | -0.15 (-2.45%) | 2,775,000 |
13 Dec 2021 | USD | 6.34 | 6.38 | 6.04 | 6.11 | 36.66 | -0.27 (-4.23%) | 2,073,200 |
10 Dec 2021 | USD | 6.53 | 6.71 | 6.35 | 6.38 | 38.28 | -0.11 (-1.69%) | 4,997,000 |
9 Dec 2021 | USD | 6.72 | 6.809 | 6.46 | 6.49 | 38.94 | -0.32 (-4.70%) | 1,928,200 |
8 Dec 2021 | USD | 6.7 | 6.97 | 6.44 | 6.81 | 40.86 | +0.02 (+0.29%) | 2,297,600 |
7 Dec 2021 | USD | 6.65 | 6.82 | 6.55 | 6.79 | 40.74 | +0.44 (+6.93%) | 2,214,669 |
6 Dec 2021 | USD | 6.3 | 6.71 | 5.81 | 6.35 | 38.1 | 0.0 (0.0%) | 3,689,322 |
3 Dec 2021 | USD | 6.65 | 6.72 | 6.2 | 6.35 | 38.1 | -0.61 (-8.76%) | 4,291,700 |
2 Dec 2021 | USD | 7.18 | 7.2 | 6.71 | 6.96 | 41.76 | -0.2 (-2.79%) | 2,885,700 |
1 Dec 2021 | USD | 7.43 | 7.725 | 7.08 | 7.16 | 42.96 | -0.15 (-2.05%) | 2,553,800 |
30 Nov 2021 | USD | 7.32 | 7.5 | 6.98 | 7.31 | 43.86 | -0.01 (-0.14%) | 2,429,700 |
29 Nov 2021 | USD | 8.07 | 8.08 | 7.295 | 7.32 | 43.92 | -0.53 (-6.75%) | 2,726,400 |
26 Nov 2021 | USD | 7.81 | 7.93 | 7.51 | 7.85 | 47.1 | -0.36 (-4.38%) | 1,961,300 |
24 Nov 2021 | USD | 7.69 | 8.24 | 7.6 | 8.21 | 49.26 | +0.52 (+6.76%) | 1,264,500 |
23 Nov 2021 | USD | 8.3 | 8.35 | 7.605 | 7.69 | 46.14 | -0.53 (-6.45%) | 2,552,400 |
22 Nov 2021 | USD | 8.31 | 8.6 | 7.99 | 8.22 | 49.32 | +0.31 (+3.92%) | 2,363,200 |
19 Nov 2021 | USD | 8.12 | 8.29 | 7.85 | 7.91 | 47.46 | -0.07 (-0.88%) | 1,982,600 |
18 Nov 2021 | USD | 8.4 | 8.46 | 7.95 | 7.98 | 47.88 | -0.71 (-8.17%) | 2,539,200 |
17 Nov 2021 | USD | 8.95 | 8.98 | 8.62 | 8.69 | 52.14 | -0.29 (-3.23%) | 923,800 |
16 Nov 2021 | USD | 9.54 | 9.54 | 8.79 | 8.98 | 53.88 | -0.42 (-4.47%) | 1,222,100 |
15 Nov 2021 | USD | 9.42 | 9.67 | 9.3 | 9.4 | 56.4 | +0.09 (+0.97%) | 1,327,700 |
12 Nov 2021 | USD | 9.21 | 9.43 | 8.91 | 9.31 | 55.86 | -0.06 (-0.64%) | 2,076,900 |
11 Nov 2021 | USD | 8.85 | 9.7 | 8.82 | 9.37 | 56.22 | +0.77 (+8.95%) | 2,362,900 |
10 Nov 2021 | USD | 8.67 | 9.24 | 8.53 | 8.6 | 51.6 | +0.02 (+0.23%) | 2,022,000 |