Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 6.9 | 7.081 | 6.8 | 7 | 7 | +0.1 (+1.45%) | 393,900 |
28 Dec 2021 | USD | 7.25 | 7.33 | 6.79 | 6.9 | 6.9 | -0.39 (-5.35%) | 424,700 |
27 Dec 2021 | USD | 7.4 | 7.4 | 7.08 | 7.29 | 7.29 | +0.06 (+0.83%) | 532,200 |
23 Dec 2021 | USD | 7.1 | 7.32 | 6.91 | 7.23 | 7.23 | +0.21 (+2.99%) | 481,800 |
22 Dec 2021 | USD | 6.92 | 7.03 | 6.77 | 7.02 | 7.02 | +0.03 (+0.43%) | 372,500 |
21 Dec 2021 | USD | 6.864 | 7.05 | 6.683 | 6.99 | 6.99 | +0.23 (+3.40%) | 549,900 |
20 Dec 2021 | USD | 6.78 | 6.8 | 6.47 | 6.76 | 6.76 | -0.09 (-1.31%) | 715,400 |
17 Dec 2021 | USD | 6.74 | 7.115 | 6.57 | 6.85 | 6.85 | -0.07 (-1.01%) | 2,273,600 |
16 Dec 2021 | USD | 7.2 | 7.52 | 6.84 | 6.92 | 6.92 | -0.05 (-0.72%) | 988,200 |
15 Dec 2021 | USD | 6.82 | 6.98 | 6.45 | 6.97 | 6.97 | +0.15 (+2.20%) | 877,800 |
14 Dec 2021 | USD | 6.94 | 6.94 | 6.63 | 6.82 | 6.82 | -0.18 (-2.57%) | 697,700 |
13 Dec 2021 | USD | 7.11 | 7.62 | 6.96 | 7 | 7 | +0.22 (+3.24%) | 1,235,400 |
10 Dec 2021 | USD | 6.89 | 6.92 | 6.63 | 6.78 | 6.78 | -0.06 (-0.88%) | 391,100 |
9 Dec 2021 | USD | 6.99 | 7.07 | 6.8 | 6.84 | 6.84 | -0.24 (-3.39%) | 333,200 |
8 Dec 2021 | USD | 6.87 | 7.18 | 6.81 | 7.08 | 7.08 | +0.21 (+3.06%) | 343,804 |
7 Dec 2021 | USD | 6.36 | 7 | 6.36 | 6.87 | 6.87 | +0.68 (+10.99%) | 865,517 |
6 Dec 2021 | USD | 6.25 | 6.25 | 5.8802 | 6.19 | 6.19 | -0.09 (-1.43%) | 998,059 |
3 Dec 2021 | USD | 6.55 | 6.55 | 6.19 | 6.28 | 6.28 | -0.24 (-3.68%) | 579,800 |
2 Dec 2021 | USD | 6.72 | 6.72 | 6.41 | 6.52 | 6.52 | -0.17 (-2.54%) | 591,000 |
1 Dec 2021 | USD | 7.09 | 7.17 | 6.67 | 6.69 | 6.69 | -0.25 (-3.60%) | 524,200 |
30 Nov 2021 | USD | 6.86 | 7.04 | 6.77 | 6.94 | 6.94 | -0.04 (-0.57%) | 486,200 |
29 Nov 2021 | USD | 6.89 | 7.07 | 6.65 | 6.98 | 6.98 | +0.26 (+3.87%) | 634,100 |
26 Nov 2021 | USD | 6.41 | 6.82 | 6.41 | 6.72 | 6.72 | -0.1 (-1.47%) | 473,700 |
24 Nov 2021 | USD | 6.64 | 6.91 | 6.27 | 6.82 | 6.82 | +0.09 (+1.34%) | 609,200 |
23 Nov 2021 | USD | 6.97 | 7.06 | 6.64 | 6.73 | 6.73 | -0.27 (-3.86%) | 785,200 |
22 Nov 2021 | USD | 7 | 7.16 | 6.74 | 7 | 7 | +0.04 (+0.57%) | 727,100 |
19 Nov 2021 | USD | 7.18 | 7.3 | 6.95 | 6.96 | 6.96 | -0.3 (-4.13%) | 517,400 |
18 Nov 2021 | USD | 7.14 | 7.3 | 6.91 | 7.26 | 7.26 | +0.16 (+2.25%) | 907,000 |
17 Nov 2021 | USD | 7.46 | 7.72 | 7.08 | 7.1 | 7.1 | -0.42 (-5.59%) | 669,600 |
16 Nov 2021 | USD | 7.7 | 7.8 | 7.4 | 7.52 | 7.52 | -0.27 (-3.47%) | 684,100 |