Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 7 | 7.65 | 6.94 | 7.5 | 7.5 | +0.48 (+6.84%) | 40,300 |
31 Dec 2021 | USD | 6.7 | 7.11 | 6.7 | 7.02 | 7.02 | +0.28 (+4.15%) | 71,500 |
30 Dec 2021 | USD | 6.75 | 7.04 | 6.6 | 6.74 | 6.74 | -0.03 (-0.44%) | 89,200 |
29 Dec 2021 | USD | 6.67 | 7.04 | 6.59 | 6.77 | 6.77 | +0.06 (+0.89%) | 84,600 |
28 Dec 2021 | USD | 6.59 | 6.79 | 6.43 | 6.71 | 6.71 | +0.1 (+1.51%) | 108,600 |
27 Dec 2021 | USD | 7 | 7.11 | 6.6 | 6.61 | 6.61 | -0.39 (-5.57%) | 97,900 |
23 Dec 2021 | USD | 7.26 | 7.27 | 6.96 | 7 | 7 | -0.25 (-3.45%) | 50,700 |
22 Dec 2021 | USD | 7.2 | 7.28 | 7 | 7.25 | 7.25 | +0.01 (+0.14%) | 21,400 |
21 Dec 2021 | USD | 7.19 | 7.28 | 6.98 | 7.24 | 7.24 | +0.19 (+2.70%) | 55,700 |
20 Dec 2021 | USD | 7.14 | 7.3 | 6.91 | 7.05 | 7.05 | +0.1 (+1.44%) | 18,100 |
17 Dec 2021 | USD | 7.11 | 7.66 | 6.9 | 6.95 | 6.95 | -0.3 (-4.14%) | 92,000 |
16 Dec 2021 | USD | 7.4 | 7.77 | 7.06 | 7.25 | 7.25 | -0.03 (-0.41%) | 48,300 |
15 Dec 2021 | USD | 7.45 | 7.64 | 6.91 | 7.28 | 7.28 | -0.48 (-6.19%) | 77,600 |
14 Dec 2021 | USD | 7.6 | 8 | 7.49 | 7.76 | 7.76 | 0.0 (0.0%) | 54,700 |
13 Dec 2021 | USD | 7.39 | 7.86 | 7.25 | 7.76 | 7.76 | +0.33 (+4.44%) | 38,800 |
10 Dec 2021 | USD | 7.72 | 8.05 | 7.35 | 7.43 | 7.43 | -0.21 (-2.75%) | 15,200 |
9 Dec 2021 | USD | 8.25 | 8.4 | 7.64 | 7.64 | 7.64 | -0.77 (-9.16%) | 75,500 |
8 Dec 2021 | USD | 8.08 | 8.5499 | 7.8893 | 8.41 | 8.41 | +0.46 (+5.79%) | 24,980 |
7 Dec 2021 | USD | 7.61 | 8.581 | 7.5669 | 7.95 | 7.95 | +0.52 (+7.00%) | 67,600 |
6 Dec 2021 | USD | 7.53 | 7.68 | 7.325 | 7.43 | 7.43 | -0.1 (-1.33%) | 20,174 |
3 Dec 2021 | USD | 7.82 | 7.96 | 7.25 | 7.53 | 7.53 | -0.02 (-0.26%) | 98,200 |
2 Dec 2021 | USD | 7.92 | 8.14 | 7.35 | 7.55 | 7.55 | -0.45 (-5.63%) | 66,600 |
1 Dec 2021 | USD | 7.93 | 8.27 | 7.77 | 8 | 8 | +0.25 (+3.23%) | 87,800 |
30 Nov 2021 | USD | 7.2 | 7.81 | 7.2 | 7.75 | 7.75 | +0.53 (+7.34%) | 39,600 |
29 Nov 2021 | USD | 7.28 | 7.8 | 7.21 | 7.22 | 7.22 | -0.35 (-4.62%) | 50,400 |
26 Nov 2021 | USD | 7.64 | 7.94 | 7.4 | 7.57 | 7.57 | -0.35 (-4.42%) | 25,100 |
24 Nov 2021 | USD | 7.72 | 7.99 | 7.3 | 7.92 | 7.92 | +0.25 (+3.26%) | 30,700 |
23 Nov 2021 | USD | 7.83 | 7.86 | 7.41 | 7.67 | 7.67 | -0.16 (-2.04%) | 29,100 |
22 Nov 2021 | USD | 7.79 | 7.98 | 7.22 | 7.83 | 7.83 | +0.08 (+1.03%) | 73,100 |
19 Nov 2021 | USD | 8.39 | 8.47 | 7.68 | 7.75 | 7.75 | -0.5 (-6.06%) | 46,200 |