Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 6.21 | 6.21 | 5.9 | 6 | 150 | -0.17 (-2.76%) | 157,300 |
2 Dec 2021 | USD | 5.98 | 6.26 | 5.96 | 6.17 | 154.25 | +0.19 (+3.18%) | 184,100 |
1 Dec 2021 | USD | 6.37 | 6.37 | 5.97 | 5.98 | 149.5 | -0.26 (-4.17%) | 171,700 |
30 Nov 2021 | USD | 6.1 | 6.31 | 5.99 | 6.24 | 156 | +0.16 (+2.63%) | 278,400 |
29 Nov 2021 | USD | 6.57 | 6.57 | 6.03 | 6.08 | 152 | -0.37 (-5.74%) | 188,300 |
26 Nov 2021 | USD | 6.58 | 6.86 | 6.24 | 6.45 | 161.25 | -0.15 (-2.27%) | 84,000 |
24 Nov 2021 | USD | 6.5 | 6.77 | 6.46 | 6.6 | 165 | +0.04 (+0.61%) | 64,300 |
23 Nov 2021 | USD | 6.3 | 6.66 | 6.24 | 6.56 | 164 | +0.24 (+3.80%) | 147,800 |
22 Nov 2021 | USD | 6.72 | 7.09 | 6.3 | 6.32 | 158 | -0.36 (-5.39%) | 205,700 |
19 Nov 2021 | USD | 6.51 | 6.9 | 6.5 | 6.68 | 167 | +0.13 (+1.98%) | 118,200 |
18 Nov 2021 | USD | 6.74 | 6.85 | 6.5 | 6.55 | 163.75 | -0.23 (-3.39%) | 148,700 |
17 Nov 2021 | USD | 6.84 | 6.93 | 6.6 | 6.78 | 169.5 | -0.1 (-1.45%) | 346,600 |
16 Nov 2021 | USD | 7.24 | 7.273 | 6.72 | 6.88 | 172 | -0.31 (-4.31%) | 428,500 |
15 Nov 2021 | USD | 7.01 | 7.235 | 7 | 7.19 | 179.75 | +0.15 (+2.13%) | 160,800 |
12 Nov 2021 | USD | 7.27 | 7.39 | 7 | 7.04 | 176 | -0.25 (-3.43%) | 131,900 |
11 Nov 2021 | USD | 7.12 | 7.34 | 7.11 | 7.29 | 182.25 | +0.17 (+2.39%) | 94,500 |
10 Nov 2021 | USD | 7.31 | 7.36 | 7.05 | 7.12 | 178 | -0.17 (-2.33%) | 93,300 |
9 Nov 2021 | USD | 7.42 | 7.42 | 7.2 | 7.29 | 182.25 | -0.07 (-0.95%) | 96,000 |
8 Nov 2021 | USD | 7.38 | 7.54 | 7.11 | 7.36 | 184 | +0.04 (+0.55%) | 169,100 |
5 Nov 2021 | USD | 7.67 | 7.94 | 7.27 | 7.32 | 183 | -0.34 (-4.44%) | 190,000 |
4 Nov 2021 | USD | 7.46 | 7.805 | 7.46 | 7.66 | 191.5 | -0.08 (-1.03%) | 71,400 |
3 Nov 2021 | USD | 7.42 | 7.79 | 7.38 | 7.74 | 193.5 | +0.25 (+3.34%) | 100,300 |
2 Nov 2021 | USD | 7.61 | 7.61 | 7.34 | 7.49 | 187.25 | -0.11 (-1.45%) | 137,400 |
1 Nov 2021 | USD | 7.39 | 7.66 | 7.31 | 7.6 | 190 | +0.28 (+3.83%) | 103,700 |
29 Oct 2021 | USD | 7.42 | 7.54 | 7.3 | 7.32 | 183 | -0.1 (-1.35%) | 72,500 |
28 Oct 2021 | USD | 7.45 | 7.525 | 7.19 | 7.42 | 185.5 | -0.04 (-0.54%) | 94,500 |
27 Oct 2021 | USD | 7.58 | 7.81 | 7.43 | 7.46 | 186.5 | -0.13 (-1.71%) | 177,700 |
26 Oct 2021 | USD | 7.65 | 7.88 | 7.2 | 7.59 | 189.75 | -0.08 (-1.04%) | 168,700 |
25 Oct 2021 | USD | 7.32 | 7.76 | 7.12 | 7.67 | 191.75 | +0.37 (+5.07%) | 184,600 |
22 Oct 2021 | USD | 7.22 | 7.37 | 7.01 | 7.3 | 182.5 | +0.01 (+0.14%) | 86,200 |