Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | USD | 5.75 | 5.81 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 3,600 |
19 Jan 2022 | USD | 5.78 | 5.84 | 5.76 | 5.78 | 5.78 | +0.01 (+0.17%) | 9,800 |
18 Jan 2022 | USD | 5.7 | 5.81 | 5.67 | 5.77 | 5.77 | +0.02 (+0.35%) | 5,900 |
14 Jan 2022 | USD | 5.76 | 5.82 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,900 |
13 Jan 2022 | USD | 5.76 | 5.81 | 5.76 | 5.8 | 5.8 | +0.02 (+0.35%) | 1,700 |
12 Jan 2022 | USD | 5.83 | 5.83 | 5.74 | 5.78 | 5.78 | -0.02 (-0.34%) | 5,000 |
11 Jan 2022 | USD | 5.66 | 5.82 | 5.66 | 5.8 | 5.8 | +0.15 (+2.65%) | 19,700 |
10 Jan 2022 | USD | 5.72 | 5.72 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 4,100 |
7 Jan 2022 | USD | 5.7 | 5.8 | 5.69 | 5.7 | 5.7 | +0.01 (+0.18%) | 15,800 |
6 Jan 2022 | USD | 5.69 | 5.71 | 5.62 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,200 |
5 Jan 2022 | USD | 5.69 | 5.74 | 5.68 | 5.68 | 5.68 | -0.02 (-0.35%) | 64,200 |
4 Jan 2022 | USD | 5.75 | 5.78 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 32,000 |
3 Jan 2022 | USD | 5.68 | 5.75 | 5.68 | 5.74 | 5.74 | +0.1 (+1.77%) | 8,200 |
31 Dec 2021 | USD | 5.58 | 5.69 | 5.55 | 5.64 | 5.64 | +0.09 (+1.62%) | 20,900 |
30 Dec 2021 | USD | 5.55 | 5.6 | 5.53 | 5.55 | 5.55 | +0.03 (+0.54%) | 8,600 |
29 Dec 2021 | USD | 5.4 | 5.57 | 5.4 | 5.52 | 5.52 | +0.09 (+1.66%) | 38,000 |
28 Dec 2021 | USD | 5.39 | 5.51 | 5.39 | 5.43 | 5.43 | -0.04 (-0.73%) | 76,000 |
27 Dec 2021 | USD | 5.5 | 5.51 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 28,200 |
23 Dec 2021 | USD | 5.38 | 5.5 | 5.38 | 5.49 | 5.49 | +0.09 (+1.67%) | 132,200 |
22 Dec 2021 | USD | 5.39 | 5.49 | 5.39 | 5.4 | 5.4 | -0.03 (-0.55%) | 13,500 |
21 Dec 2021 | USD | 5.34 | 5.45 | 5.34 | 5.43 | 5.43 | +0.04 (+0.74%) | 9,800 |
20 Dec 2021 | USD | 5.26 | 5.43 | 5.26 | 5.39 | 5.39 | -0.03 (-0.55%) | 12,400 |
17 Dec 2021 | USD | 5.48 | 5.54 | 5.4 | 5.42 | 5.42 | -0.11 (-1.99%) | 59,500 |
16 Dec 2021 | USD | 5.45 | 5.55 | 5.45 | 5.53 | 5.53 | +0.04 (+0.73%) | 21,000 |
15 Dec 2021 | USD | 5.52 | 5.59 | 5.43 | 5.49 | 5.49 | -0.06 (-1.08%) | 11,500 |
14 Dec 2021 | USD | 5.51 | 5.55 | 5.31 | 5.55 | 5.55 | -0.01 (-0.18%) | 57,400 |
13 Dec 2021 | USD | 5.64 | 5.65 | 5.52 | 5.56 | 5.56 | -0.05 (-0.89%) | 17,400 |
10 Dec 2021 | USD | 5.67 | 5.72 | 5.58 | 5.61 | 5.61 | -0.06 (-1.06%) | 38,900 |
9 Dec 2021 | USD | 5.9 | 5.9 | 5.66 | 5.67 | 5.67 | -0.2 (-3.41%) | 55,100 |
8 Dec 2021 | USD | 6.04 | 6.1241 | 5.83 | 5.87 | 5.87 | -0.23 (-3.77%) | 668,335 |