Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 6.45 | 6.7 | 6.395 | 6.64 | 6.64 | +0.2 (+3.11%) | 1,051,000 |
3 Jan 2022 | USD | 6.3 | 6.57 | 6.29 | 6.44 | 6.44 | +0.15 (+2.38%) | 642,100 |
31 Dec 2021 | USD | 6.495 | 6.7 | 6.245 | 6.29 | 6.29 | -0.25 (-3.82%) | 863,600 |
30 Dec 2021 | USD | 6.335 | 6.79 | 6.315 | 6.54 | 6.54 | +0.11 (+1.71%) | 1,106,500 |
29 Dec 2021 | USD | 6.27 | 6.47 | 6.13 | 6.43 | 6.43 | +0.07 (+1.10%) | 1,364,800 |
28 Dec 2021 | USD | 6.3 | 6.535 | 6.29 | 6.36 | 6.36 | -0.03 (-0.47%) | 758,900 |
27 Dec 2021 | USD | 6.49 | 6.61 | 6.36 | 6.39 | 6.39 | -0.11 (-1.69%) | 621,600 |
23 Dec 2021 | USD | 6.37 | 6.57 | 6.31 | 6.5 | 6.5 | +0.11 (+1.72%) | 601,700 |
22 Dec 2021 | USD | 6.41 | 6.49 | 6.34 | 6.39 | 6.39 | 0.0 (0.0%) | 483,700 |
21 Dec 2021 | USD | 6.25 | 6.445 | 6.21 | 6.39 | 6.39 | +0.25 (+4.07%) | 946,200 |
20 Dec 2021 | USD | 6.19 | 6.35 | 6.112 | 6.14 | 6.14 | -0.23 (-3.61%) | 941,800 |
17 Dec 2021 | USD | 6.28 | 6.47 | 6.105 | 6.37 | 6.37 | +0.07 (+1.11%) | 2,106,200 |
16 Dec 2021 | USD | 6.54 | 6.58 | 6.3 | 6.3 | 6.3 | -0.2 (-3.08%) | 1,236,500 |
15 Dec 2021 | USD | 6.37 | 6.57 | 6.275 | 6.5 | 6.5 | +0.1 (+1.56%) | 1,092,100 |
14 Dec 2021 | USD | 6.39 | 6.57 | 6.34 | 6.4 | 6.4 | -0.15 (-2.29%) | 718,300 |
13 Dec 2021 | USD | 6.51 | 6.78 | 6.41 | 6.55 | 6.55 | -0.02 (-0.30%) | 675,500 |
10 Dec 2021 | USD | 6.685 | 6.82 | 6.54 | 6.57 | 6.57 | -0.16 (-2.38%) | 662,600 |
9 Dec 2021 | USD | 6.82 | 6.96 | 6.66 | 6.73 | 6.73 | -0.23 (-3.30%) | 652,700 |
8 Dec 2021 | USD | 6.9 | 7 | 6.61 | 6.96 | 6.96 | +0.05 (+0.72%) | 797,458 |
7 Dec 2021 | USD | 6.5 | 7.01 | 6.475 | 6.91 | 6.91 | +0.51 (+7.97%) | 932,257 |
6 Dec 2021 | USD | 6.4 | 6.48 | 6.17 | 6.4 | 6.4 | -0.05 (-0.78%) | 1,340,127 |
3 Dec 2021 | USD | 6.5 | 6.5 | 5.97 | 6.45 | 6.45 | 0.0 (0.0%) | 2,056,700 |
2 Dec 2021 | USD | 6.32 | 6.6 | 6.287 | 6.45 | 6.45 | +0.13 (+2.06%) | 893,800 |
1 Dec 2021 | USD | 6.95 | 7 | 6.32 | 6.32 | 6.32 | -0.59 (-8.54%) | 1,317,200 |
30 Nov 2021 | USD | 6.92 | 7.043 | 6.66 | 6.91 | 6.91 | -0.15 (-2.12%) | 2,298,500 |
29 Nov 2021 | USD | 7.14 | 7.19 | 6.84 | 7.06 | 7.06 | -0.03 (-0.42%) | 826,400 |
26 Nov 2021 | USD | 6.78 | 7.11 | 6.71 | 7.09 | 7.09 | +0.05 (+0.71%) | 616,500 |
24 Nov 2021 | USD | 6.87 | 7.09 | 6.73 | 7.04 | 7.04 | +0.1 (+1.44%) | 796,200 |
23 Nov 2021 | USD | 7 | 7.21 | 6.7 | 6.94 | 6.94 | -0.1 (-1.42%) | 1,316,900 |
22 Nov 2021 | USD | 7.34 | 7.388 | 6.93 | 7.04 | 7.04 | -0.31 (-4.22%) | 1,584,500 |