Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 7.32 | 7.32 | 6.82 | 7.13 | 7.13 | +0.19 (+2.74%) | 51,400 |
30 Dec 2021 | USD | 7.25 | 7.25 | 6.92 | 6.94 | 6.94 | -0.12 (-1.70%) | 98,600 |
29 Dec 2021 | USD | 7.13 | 7.18 | 7.03 | 7.06 | 7.06 | 0.0 (0.0%) | 135,100 |
28 Dec 2021 | USD | 7.05 | 7.09 | 7.02 | 7.06 | 7.06 | -0.01 (-0.14%) | 42,900 |
27 Dec 2021 | USD | 7.14 | 7.14 | 7 | 7.07 | 7.07 | -0.04 (-0.56%) | 100,800 |
23 Dec 2021 | USD | 7.24 | 7.24 | 7.03 | 7.11 | 7.11 | +0.09 (+1.28%) | 122,000 |
22 Dec 2021 | USD | 7.07 | 7.07 | 6.97 | 7.02 | 7.02 | +0.03 (+0.43%) | 98,600 |
21 Dec 2021 | USD | 6.8 | 7 | 6.8 | 6.99 | 6.99 | +0.34 (+5.11%) | 115,700 |
20 Dec 2021 | USD | 6.59 | 6.71 | 6.48 | 6.65 | 6.65 | -0.02 (-0.30%) | 85,800 |
17 Dec 2021 | USD | 6.64 | 6.75 | 6.59 | 6.67 | 6.67 | +0.22 (+3.41%) | 101,800 |
16 Dec 2021 | USD | 6.65 | 6.65 | 6.43 | 6.45 | 6.45 | -0.08 (-1.23%) | 104,100 |
15 Dec 2021 | USD | 6.61 | 6.62 | 6.44 | 6.53 | 6.53 | -0.11 (-1.66%) | 191,700 |
14 Dec 2021 | USD | 6.57 | 6.69 | 6.54 | 6.64 | 6.64 | +0.03 (+0.45%) | 74,800 |
13 Dec 2021 | USD | 6.68 | 6.68 | 6.58 | 6.61 | 6.61 | -0.24 (-3.50%) | 113,300 |
10 Dec 2021 | USD | 6.89 | 6.91 | 6.78 | 6.85 | 6.85 | -0.05 (-0.72%) | 75,200 |
9 Dec 2021 | USD | 6.91 | 6.91 | 6.83 | 6.9 | 6.9 | -0.04 (-0.58%) | 76,975 |
8 Dec 2021 | USD | 6.89 | 7.05 | 6.78 | 6.94 | 6.94 | -0.05 (-0.72%) | 163,964 |
7 Dec 2021 | USD | 6.99 | 6.99 | 6.8901 | 6.99 | 6.99 | +0.126 (+1.84%) | 123,727 |
6 Dec 2021 | USD | 6.53 | 6.95 | 6.53 | 6.864 | 6.864 | +0.404 (+6.25%) | 242,968 |
3 Dec 2021 | USD | 6.52 | 6.64 | 6.43 | 6.46 | 6.46 | -0.06 (-0.92%) | 217,100 |
2 Dec 2021 | USD | 6.47 | 6.69 | 6.4 | 6.52 | 6.52 | +0.27 (+4.32%) | 206,700 |
1 Dec 2021 | USD | 6.42 | 6.53 | 6.25 | 6.25 | 6.25 | +0.07 (+1.13%) | 275,400 |
30 Nov 2021 | USD | 6.29 | 6.34 | 6.11 | 6.18 | 6.18 | -0.16 (-2.52%) | 1,114,000 |
29 Nov 2021 | USD | 6.33 | 6.4 | 6.25 | 6.34 | 6.34 | +0.03 (+0.48%) | 342,800 |
26 Nov 2021 | USD | 6.32 | 6.38 | 6.21 | 6.31 | 6.31 | -0.61 (-8.82%) | 544,100 |
24 Nov 2021 | USD | 6.7 | 6.94 | 6.67 | 6.92 | 6.92 | +0.01 (+0.14%) | 115,300 |
23 Nov 2021 | USD | 6.95 | 6.98 | 6.86 | 6.91 | 6.91 | +0.08 (+1.17%) | 130,400 |
22 Nov 2021 | USD | 6.89 | 6.92 | 6.75 | 6.83 | 6.83 | +0.06 (+0.89%) | 731,000 |
19 Nov 2021 | USD | 6.85 | 6.95 | 6.76 | 6.77 | 6.77 | -0.3 (-4.24%) | 627,400 |
18 Nov 2021 | USD | 7.13 | 7.13 | 7.02 | 7.07 | 7.07 | -0.28 (-3.81%) | 221,100 |