Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 5.7 | 5.75 | 5.45 | 5.46 | 5.46 | +0.01 (+0.18%) | 284,500 |
20 Dec 2021 | USD | 5.5 | 5.95 | 5.348 | 5.45 | 5.45 | +0.29 (+5.62%) | 57,500 |
17 Dec 2021 | USD | 5.9 | 6.03 | 5.16 | 5.16 | 5.16 | -0.79 (-13.28%) | 156,900 |
16 Dec 2021 | USD | 5.65 | 6.1 | 5.35 | 5.95 | 5.95 | +0.46 (+8.38%) | 142,700 |
15 Dec 2021 | USD | 5.55 | 5.65 | 5.19 | 5.49 | 5.49 | -0.01 (-0.18%) | 192,600 |
14 Dec 2021 | USD | 5.63 | 5.91 | 5.399 | 5.5 | 5.5 | -0.02 (-0.36%) | 25,000 |
13 Dec 2021 | USD | 6.1 | 6.1 | 5.52 | 5.52 | 5.52 | -0.33 (-5.64%) | 35,400 |
10 Dec 2021 | USD | 5.812 | 6.73 | 5.69 | 5.85 | 5.85 | +0.02 (+0.34%) | 69,700 |
9 Dec 2021 | USD | 6 | 6 | 5.6985 | 5.83 | 5.83 | -0.07 (-1.19%) | 162,371 |
8 Dec 2021 | USD | 5.5 | 5.94 | 5.5 | 5.9 | 5.9 | +0.402 (+7.30%) | 135,385 |
7 Dec 2021 | USD | 5.73 | 5.8 | 5.4985 | 5.4985 | 5.4985 | -0.227 (-3.96%) | 40,030 |
6 Dec 2021 | USD | 5.5 | 5.79 | 5.5 | 5.725 | 5.725 | +0.125 (+2.23%) | 70,575 |
3 Dec 2021 | USD | 5.6 | 5.8 | 5.5 | 5.6 | 5.6 | +0.101 (+1.84%) | 85,000 |
2 Dec 2021 | USD | 5.87 | 5.87 | 5.4 | 5.499 | 5.499 | -0.251 (-4.37%) | 260,200 |
1 Dec 2021 | USD | 5.7 | 5.95 | 5.55 | 5.75 | 5.75 | -0.2 (-3.36%) | 73,000 |
30 Nov 2021 | USD | 6.24 | 6.24 | 5.85 | 5.95 | 5.95 | -0.225 (-3.64%) | 54,500 |
29 Nov 2021 | USD | 6.31 | 6.55 | 6.07 | 6.175 | 6.175 | -0.185 (-2.91%) | 69,500 |
26 Nov 2021 | USD | 6.35 | 6.36 | 6.142 | 6.36 | 6.36 | +0.01 (+0.16%) | 32,800 |
24 Nov 2021 | USD | 6.32 | 6.59 | 6.25 | 6.35 | 6.35 | -0.05 (-0.78%) | 96,100 |
23 Nov 2021 | USD | 6.47 | 6.6 | 6.345 | 6.4 | 6.4 | -0.2 (-3.03%) | 84,200 |
22 Nov 2021 | USD | 6.8 | 6.82 | 6.3 | 6.6 | 6.6 | -0.044 (-0.66%) | 53,800 |
19 Nov 2021 | USD | 6.4 | 6.85 | 6.26 | 6.644 | 6.644 | +0.144 (+2.22%) | 37,500 |
18 Nov 2021 | USD | 7 | 7 | 6.26 | 6.5 | 6.5 | -0.5 (-7.14%) | 78,300 |
17 Nov 2021 | USD | 7.2 | 7.2 | 7 | 7 | 7 | -0.18 (-2.51%) | 38,400 |
16 Nov 2021 | USD | 7.6 | 7.6 | 7 | 7.18 | 7.18 | -0.42 (-5.53%) | 166,300 |
15 Nov 2021 | USD | 7.8 | 8.125 | 7.499 | 7.6 | 7.6 | -0.09 (-1.17%) | 151,900 |
12 Nov 2021 | USD | 7.78 | 8.008 | 7.358 | 7.69 | 7.69 | -0.095 (-1.22%) | 172,600 |
11 Nov 2021 | USD | 6.72 | 8 | 6.72 | 7.785 | 7.785 | +0.295 (+3.94%) | 137,300 |
10 Nov 2021 | USD | 7.45 | 7.62 | 7.4 | 7.49 | 7.49 | -0.02 (-0.27%) | 76,400 |
9 Nov 2021 | USD | 7.3 | 7.6 | 7.12 | 7.51 | 7.51 | +0.22 (+3.02%) | 89,600 |