Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.3 | 5.37 | 4.955 | 4.97 | 49.7 | -0.39 (-7.28%) | 1,033,400 |
4 Jan 2022 | USD | 5.68 | 5.69 | 5.305 | 5.36 | 53.6 | -0.29 (-5.13%) | 781,500 |
3 Jan 2022 | USD | 5.55 | 5.76 | 5.52 | 5.65 | 56.5 | +0.13 (+2.36%) | 743,300 |
31 Dec 2021 | USD | 5.64 | 5.77 | 5.52 | 5.52 | 55.2 | -0.17 (-2.99%) | 568,900 |
30 Dec 2021 | USD | 5.55 | 5.835 | 5.54 | 5.69 | 56.9 | +0.18 (+3.27%) | 762,400 |
29 Dec 2021 | USD | 5.57 | 5.6 | 5.47 | 5.51 | 55.1 | -0.08 (-1.43%) | 459,400 |
28 Dec 2021 | USD | 5.69 | 5.79 | 5.57 | 5.59 | 55.9 | -0.11 (-1.93%) | 646,000 |
27 Dec 2021 | USD | 5.9 | 5.99 | 5.635 | 5.7 | 57 | -0.21 (-3.55%) | 825,300 |
23 Dec 2021 | USD | 5.69 | 5.91 | 5.62 | 5.91 | 59.1 | +0.2 (+3.50%) | 616,000 |
22 Dec 2021 | USD | 5.73 | 5.81 | 5.665 | 5.71 | 57.1 | -0.03 (-0.52%) | 584,500 |
21 Dec 2021 | USD | 5.7 | 5.83 | 5.61 | 5.74 | 57.4 | +0.07 (+1.23%) | 673,900 |
20 Dec 2021 | USD | 5.6 | 5.78 | 5.45 | 5.67 | 56.7 | +0.02 (+0.35%) | 667,000 |
17 Dec 2021 | USD | 5.44 | 5.77 | 5.3 | 5.65 | 56.5 | +0.17 (+3.10%) | 1,012,000 |
16 Dec 2021 | USD | 5.765 | 5.795 | 5.42 | 5.48 | 54.8 | -0.17 (-3.01%) | 956,700 |
15 Dec 2021 | USD | 5.36 | 5.67 | 5.21 | 5.65 | 56.5 | +0.28 (+5.21%) | 1,943,300 |
14 Dec 2021 | USD | 5.53 | 5.62 | 5.32 | 5.37 | 53.7 | -0.23 (-4.11%) | 1,739,900 |
13 Dec 2021 | USD | 6 | 6 | 5.535 | 5.6 | 56 | -0.29 (-4.92%) | 1,924,400 |
10 Dec 2021 | USD | 6.25 | 6.32 | 5.72 | 5.89 | 58.9 | -0.36 (-5.76%) | 2,513,200 |
9 Dec 2021 | USD | 6.88 | 6.91 | 6.19 | 6.25 | 62.5 | -0.58 (-8.49%) | 2,943,900 |
8 Dec 2021 | USD | 6.58 | 6.9 | 6.4 | 6.83 | 68.3 | +0.38 (+5.89%) | 1,522,920 |
7 Dec 2021 | USD | 6.15 | 6.6 | 6.15 | 6.45 | 64.5 | +0.35 (+5.74%) | 3,007,193 |
6 Dec 2021 | USD | 5.99 | 6.135 | 5.71 | 6.1 | 61 | +0.03 (+0.49%) | 1,910,761 |
3 Dec 2021 | USD | 6.66 | 6.67 | 5.94 | 6.07 | 60.7 | -0.51 (-7.75%) | 3,367,100 |
2 Dec 2021 | USD | 6.75 | 6.8 | 6.46 | 6.58 | 65.8 | -0.17 (-2.52%) | 1,939,000 |
1 Dec 2021 | USD | 6.85 | 7.02 | 6.69 | 6.75 | 67.5 | -0.07 (-1.03%) | 2,116,700 |
30 Nov 2021 | USD | 6.87 | 6.96 | 6.59 | 6.82 | 68.2 | -0.1 (-1.45%) | 2,876,700 |
29 Nov 2021 | USD | 7.08 | 7.13 | 6.87 | 6.92 | 69.2 | -0.05 (-0.72%) | 1,596,900 |
26 Nov 2021 | USD | 6.97 | 7.13 | 6.78 | 6.97 | 69.7 | -0.1 (-1.41%) | 1,161,700 |
24 Nov 2021 | USD | 6.69 | 7.085 | 6.56 | 7.07 | 70.7 | +0.26 (+3.82%) | 2,607,700 |
23 Nov 2021 | USD | 6.955 | 6.97 | 6.53 | 6.81 | 68.1 | -0.24 (-3.40%) | 4,040,400 |