Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 6.05 | 6.08 | 5.695 | 5.72 | 114.4 | -0.33 (-5.45%) | 2,256,700 |
28 Dec 2021 | USD | 6.07 | 6.38 | 5.98 | 6.05 | 121 | -0.12 (-1.94%) | 2,431,500 |
27 Dec 2021 | USD | 6.32 | 6.37 | 6.06 | 6.17 | 123.4 | -0.26 (-4.04%) | 2,528,400 |
23 Dec 2021 | USD | 6.34 | 6.56 | 6.105 | 6.43 | 128.6 | +0.13 (+2.06%) | 2,390,600 |
22 Dec 2021 | USD | 6.39 | 6.57 | 6.27 | 6.3 | 126 | -0.1 (-1.56%) | 2,161,300 |
21 Dec 2021 | USD | 6.14 | 6.43 | 6.12 | 6.4 | 128 | +0.3 (+4.92%) | 4,170,400 |
20 Dec 2021 | USD | 6.25 | 6.4 | 6.06 | 6.1 | 122 | -0.33 (-5.13%) | 4,592,200 |
17 Dec 2021 | USD | 5.85 | 6.475 | 5.763 | 6.43 | 128.6 | +0.58 (+9.91%) | 5,714,300 |
16 Dec 2021 | USD | 6.14 | 6.29 | 5.81 | 5.85 | 117 | -0.25 (-4.10%) | 2,394,200 |
15 Dec 2021 | USD | 6.02 | 6.16 | 5.67 | 6.1 | 122 | +0.1 (+1.67%) | 3,294,900 |
14 Dec 2021 | USD | 6.04 | 6.28 | 5.95 | 6 | 120 | -0.16 (-2.60%) | 2,271,300 |
13 Dec 2021 | USD | 6.24 | 6.38 | 6.03 | 6.16 | 123.2 | -0.08 (-1.28%) | 2,573,200 |
10 Dec 2021 | USD | 6.36 | 6.56 | 6.15 | 6.24 | 124.8 | -0.18 (-2.80%) | 2,378,200 |
9 Dec 2021 | USD | 6.64 | 6.87 | 6.355 | 6.42 | 128.4 | -0.35 (-5.17%) | 1,771,900 |
8 Dec 2021 | USD | 6.65 | 6.88 | 6.43 | 6.77 | 135.4 | +0.18 (+2.73%) | 1,914,392 |
7 Dec 2021 | USD | 6.39 | 6.845 | 6.37 | 6.59 | 131.8 | +0.3 (+4.77%) | 2,203,456 |
6 Dec 2021 | USD | 6 | 6.37 | 5.85 | 6.29 | 125.8 | +0.21 (+3.45%) | 4,075,243 |
3 Dec 2021 | USD | 6.38 | 6.38 | 5.88 | 6.08 | 121.6 | -0.28 (-4.40%) | 3,696,800 |
2 Dec 2021 | USD | 6.15 | 6.4 | 6.06 | 6.36 | 127.2 | +0.14 (+2.25%) | 3,334,400 |
1 Dec 2021 | USD | 6.6 | 6.685 | 6.18 | 6.22 | 124.4 | -0.28 (-4.31%) | 3,844,900 |
30 Nov 2021 | USD | 6.73 | 6.82 | 6.26 | 6.5 | 130 | -0.28 (-4.13%) | 3,803,000 |
29 Nov 2021 | USD | 6.73 | 6.81 | 6.46 | 6.78 | 135.6 | +0.1 (+1.50%) | 2,808,200 |
26 Nov 2021 | USD | 7.1 | 7.22 | 6.63 | 6.68 | 133.6 | -0.18 (-2.62%) | 3,186,600 |
24 Nov 2021 | USD | 6.66 | 6.97 | 6.63 | 6.86 | 137.2 | +0.09 (+1.33%) | 2,719,800 |
23 Nov 2021 | USD | 6.77 | 6.9 | 6.48 | 6.77 | 135.4 | -0.07 (-1.02%) | 3,030,100 |
22 Nov 2021 | USD | 7.36 | 7.38 | 6.72 | 6.84 | 136.8 | -0.5 (-6.81%) | 4,762,700 |
19 Nov 2021 | USD | 7.58 | 7.63 | 7.3 | 7.34 | 146.8 | -0.21 (-2.78%) | 1,666,500 |
18 Nov 2021 | USD | 7.92 | 7.94 | 7.395 | 7.55 | 151 | -0.38 (-4.79%) | 2,472,700 |
17 Nov 2021 | USD | 8.04 | 8.19 | 7.86 | 7.93 | 158.6 | -0.18 (-2.22%) | 1,953,200 |
16 Nov 2021 | USD | 8.52 | 8.52 | 8.1 | 8.11 | 162.2 | -0.43 (-5.04%) | 1,732,000 |