Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 7.11 | 7.12 | 6.93 | 7 | 7 | -0.12 (-1.69%) | 243,400 |
28 Dec 2021 | USD | 7.06 | 7.25 | 7.03 | 7.12 | 7.12 | +0.05 (+0.71%) | 151,100 |
27 Dec 2021 | USD | 7.15 | 7.18 | 6.91 | 7.07 | 7.07 | 0.0 (0.0%) | 354,300 |
23 Dec 2021 | USD | 7.01 | 7.129 | 6.98 | 7.07 | 7.07 | +0.07 (+1.00%) | 261,100 |
22 Dec 2021 | USD | 6.8 | 7.12 | 6.69 | 7 | 7 | +0.16 (+2.34%) | 355,100 |
21 Dec 2021 | USD | 6.55 | 6.89 | 6.49 | 6.84 | 6.84 | +0.34 (+5.23%) | 624,800 |
20 Dec 2021 | USD | 6.55 | 6.64 | 6.31 | 6.5 | 6.5 | -0.05 (-0.76%) | 390,400 |
17 Dec 2021 | USD | 6.2 | 6.65 | 5.89 | 6.55 | 6.55 | +0.38 (+6.16%) | 714,400 |
16 Dec 2021 | USD | 6.62 | 6.66 | 6.15 | 6.17 | 6.17 | -0.38 (-5.80%) | 364,800 |
15 Dec 2021 | USD | 6.74 | 6.89 | 6.4 | 6.55 | 6.55 | -0.18 (-2.67%) | 454,800 |
14 Dec 2021 | USD | 6.45 | 6.87 | 6.44 | 6.73 | 6.73 | +0.23 (+3.54%) | 347,100 |
13 Dec 2021 | USD | 6.7 | 6.78 | 6.45 | 6.5 | 6.5 | -0.16 (-2.40%) | 390,000 |
10 Dec 2021 | USD | 6.6 | 6.71 | 6.48 | 6.66 | 6.66 | +0.12 (+1.83%) | 612,000 |
9 Dec 2021 | USD | 6.43 | 6.57 | 6.36 | 6.54 | 6.54 | +0.02 (+0.31%) | 374,800 |
8 Dec 2021 | USD | 6.61 | 6.645 | 6.41 | 6.52 | 6.52 | -0.04 (-0.61%) | 333,709 |
7 Dec 2021 | USD | 6.32 | 6.68 | 6.28 | 6.56 | 6.56 | +0.35 (+5.64%) | 238,248 |
6 Dec 2021 | USD | 6.34 | 6.36 | 6.05 | 6.21 | 6.21 | -0.07 (-1.11%) | 374,268 |
3 Dec 2021 | USD | 6.4 | 6.61 | 6.07 | 6.28 | 6.28 | -0.04 (-0.63%) | 303,500 |
2 Dec 2021 | USD | 6.03 | 6.321 | 5.97 | 6.32 | 6.32 | +0.24 (+3.95%) | 251,900 |
1 Dec 2021 | USD | 6.6 | 7.139 | 6.05 | 6.08 | 6.08 | -0.36 (-5.59%) | 511,000 |
30 Nov 2021 | USD | 7.05 | 7.1 | 6.4 | 6.44 | 6.44 | -0.66 (-9.30%) | 1,187,600 |
29 Nov 2021 | USD | 7.22 | 7.71 | 7.03 | 7.1 | 7.1 | -0.04 (-0.56%) | 602,400 |
26 Nov 2021 | USD | 7.25 | 7.31 | 7.03 | 7.14 | 7.14 | -0.25 (-3.38%) | 309,200 |
24 Nov 2021 | USD | 7.18 | 7.44 | 7.17 | 7.39 | 7.39 | +0.15 (+2.07%) | 150,600 |
23 Nov 2021 | USD | 7.49 | 7.5 | 7.15 | 7.24 | 7.24 | -0.25 (-3.34%) | 703,300 |
22 Nov 2021 | USD | 7.4 | 7.65 | 7.12 | 7.49 | 7.49 | +0.11 (+1.49%) | 254,000 |
19 Nov 2021 | USD | 7.52 | 7.95 | 7.345 | 7.38 | 7.38 | -0.09 (-1.20%) | 518,300 |
18 Nov 2021 | USD | 7.79 | 7.865 | 7.4 | 7.47 | 7.47 | -0.24 (-3.11%) | 618,700 |
17 Nov 2021 | USD | 7.92 | 7.96 | 7.46 | 7.71 | 7.71 | -0.21 (-2.65%) | 1,047,900 |
16 Nov 2021 | USD | 7.52 | 8.095 | 6.91 | 7.92 | 7.92 | -0.65 (-7.58%) | 1,922,500 |