Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.13 | 5.13 | 4.97 | 5 | 2.5 | -0.1 (-1.96%) | 157,100 |
4 Jan 2022 | USD | 5.08 | 5.16 | 5 | 5.1 | 2.55 | -0.01 (-0.20%) | 197,000 |
3 Jan 2022 | USD | 5.16 | 5.16 | 5.08 | 5.11 | 2.555 | -0.04 (-0.78%) | 202,300 |
31 Dec 2021 | USD | 5.13 | 5.2 | 5.13 | 5.15 | 2.575 | -0.02 (-0.39%) | 103,300 |
30 Dec 2021 | USD | 5.22 | 5.22 | 5.13 | 5.17 | 2.585 | +0.05 (+0.98%) | 275,500 |
29 Dec 2021 | USD | 5.13 | 5.15 | 5.07 | 5.12 | 2.56 | -0.01 (-0.19%) | 549,900 |
28 Dec 2021 | USD | 5.18 | 5.18 | 5.1 | 5.13 | 2.565 | -0.01 (-0.19%) | 518,900 |
27 Dec 2021 | USD | 5.18 | 5.18 | 5.13 | 5.14 | 2.57 | +0.01 (+0.19%) | 433,200 |
23 Dec 2021 | USD | 5.18 | 5.18 | 5.12 | 5.13 | 2.565 | -0.06 (-1.16%) | 442,000 |
22 Dec 2021 | USD | 5.14 | 5.24 | 5.1 | 5.19 | 2.595 | +0.04 (+0.78%) | 240,600 |
21 Dec 2021 | USD | 5.18 | 5.27 | 5.15 | 5.15 | 2.575 | +0.01 (+0.19%) | 437,400 |
20 Dec 2021 | USD | 5.23 | 5.23 | 5.1 | 5.14 | 2.57 | -0.08 (-1.53%) | 339,500 |
17 Dec 2021 | USD | 5.41 | 5.41 | 5.21 | 5.22 | 2.61 | -0.26 (-4.74%) | 422,100 |
16 Dec 2021 | USD | 5.54 | 5.56 | 5.43 | 5.48 | 2.74 | -0.07 (-1.26%) | 151,000 |
15 Dec 2021 | USD | 5.46 | 5.58 | 5.4 | 5.55 | 2.775 | -0.07 (-1.25%) | 188,400 |
14 Dec 2021 | USD | 5.7 | 5.8 | 5.61 | 5.62 | 2.81 | -0.04 (-0.71%) | 185,100 |
13 Dec 2021 | USD | 5.77 | 5.81 | 5.66 | 5.66 | 2.83 | -0.11 (-1.91%) | 233,000 |
10 Dec 2021 | USD | 5.77 | 5.8 | 5.73 | 5.77 | 2.885 | +0.02 (+0.35%) | 233,926 |
9 Dec 2021 | USD | 5.82 | 5.82 | 5.7 | 5.75 | 2.875 | -0.1 (-1.71%) | 272,800 |
8 Dec 2021 | USD | 5.83 | 5.88 | 5.82 | 5.85 | 2.925 | +0.09 (+1.56%) | 256,694 |
7 Dec 2021 | USD | 5.78 | 5.82 | 5.72 | 5.76 | 2.88 | -0.02 (-0.35%) | 130,282 |
6 Dec 2021 | USD | 5.76 | 5.85 | 5.76 | 5.78 | 2.89 | +0.16 (+2.85%) | 221,862 |
3 Dec 2021 | USD | 5.73 | 5.77 | 5.58 | 5.62 | 2.81 | -0.09 (-1.58%) | 195,100 |
2 Dec 2021 | USD | 5.64 | 5.71 | 5.59 | 5.71 | 2.855 | +0.2 (+3.63%) | 186,900 |
1 Dec 2021 | USD | 5.72 | 5.76 | 5.49 | 5.51 | 2.755 | -0.16 (-2.82%) | 296,200 |
30 Nov 2021 | USD | 5.54 | 5.67 | 5.34 | 5.67 | 2.835 | +0.15 (+2.72%) | 684,700 |
29 Nov 2021 | USD | 5.58 | 5.61 | 5.5 | 5.52 | 2.76 | 0.0 (0.0%) | 251,100 |
26 Nov 2021 | USD | 5.57 | 5.59 | 5.47 | 5.52 | 2.76 | +0.12 (+2.22%) | 146,900 |
24 Nov 2021 | USD | 5.35 | 5.44 | 5.29 | 5.4 | 2.7 | +0.03 (+0.56%) | 87,400 |
23 Nov 2021 | USD | 5.13 | 5.37 | 5.08 | 5.37 | 2.685 | +0.16 (+3.07%) | 237,500 |