Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 5.23 | 5.39 | 5.09 | 5.25 | 131.25 | +0.04 (+0.77%) | 666,600 |
22 Dec 2021 | USD | 5.12 | 5.23 | 4.95 | 5.21 | 130.25 | +0.09 (+1.76%) | 824,100 |
21 Dec 2021 | USD | 5.28 | 5.36 | 5.07 | 5.12 | 128 | -0.12 (-2.29%) | 775,500 |
20 Dec 2021 | USD | 5.38 | 5.45 | 5.155 | 5.24 | 131 | -0.26 (-4.73%) | 739,900 |
17 Dec 2021 | USD | 5.48 | 5.64 | 5.23 | 5.5 | 137.5 | +0.07 (+1.29%) | 1,006,700 |
16 Dec 2021 | USD | 5.43 | 5.69 | 5.31 | 5.43 | 135.75 | +0.5 (+10.14%) | 1,512,700 |
15 Dec 2021 | USD | 5.09 | 5.09 | 4.81 | 4.93 | 123.25 | -0.14 (-2.76%) | 1,180,900 |
14 Dec 2021 | USD | 4.93 | 5.1 | 4.86 | 5.07 | 126.75 | -0.02 (-0.39%) | 589,700 |
13 Dec 2021 | USD | 5.3 | 5.4 | 5.03 | 5.09 | 127.25 | -0.26 (-4.86%) | 735,500 |
10 Dec 2021 | USD | 5.52 | 5.62 | 5.32 | 5.35 | 133.75 | -0.19 (-3.43%) | 884,600 |
9 Dec 2021 | USD | 5.72 | 5.77 | 5.49 | 5.54 | 138.5 | -0.17 (-2.98%) | 475,400 |
8 Dec 2021 | USD | 5.79 | 5.92 | 5.66 | 5.71 | 142.75 | -0.04 (-0.70%) | 941,000 |
7 Dec 2021 | USD | 5.61 | 6.07 | 5.6 | 5.75 | 143.75 | +0.26 (+4.74%) | 1,547,019 |
6 Dec 2021 | USD | 5.58 | 5.6 | 5.34 | 5.49 | 137.25 | -0.08 (-1.44%) | 770,398 |
3 Dec 2021 | USD | 6 | 6 | 5.27 | 5.57 | 139.25 | -0.01 (-0.18%) | 923,600 |
2 Dec 2021 | USD | 5.88 | 5.97 | 5.48 | 5.58 | 139.5 | -0.23 (-3.96%) | 724,300 |
1 Dec 2021 | USD | 6.3 | 6.62 | 5.72 | 5.81 | 145.25 | -0.5 (-7.92%) | 1,304,700 |
30 Nov 2021 | USD | 6.1 | 6.34 | 5.85 | 6.31 | 157.75 | +0.13 (+2.10%) | 2,716,000 |
29 Nov 2021 | USD | 6.31 | 6.35 | 6.093 | 6.18 | 154.5 | 0.0 (0.0%) | 498,200 |
26 Nov 2021 | USD | 6 | 6.2 | 5.93 | 6.18 | 154.5 | 0.0 (0.0%) | 271,900 |
24 Nov 2021 | USD | 6.18 | 6.26 | 5.979 | 6.18 | 154.5 | +0.02 (+0.32%) | 562,900 |
23 Nov 2021 | USD | 6.72 | 6.85 | 6.09 | 6.16 | 154 | -0.56 (-8.33%) | 1,054,000 |
22 Nov 2021 | USD | 6.86 | 7.09 | 6.66 | 6.72 | 168 | -0.13 (-1.90%) | 1,069,500 |
19 Nov 2021 | USD | 7.18 | 7.3 | 6.83 | 6.85 | 171.25 | -0.4 (-5.52%) | 609,900 |
18 Nov 2021 | USD | 7.43 | 7.5 | 7.15 | 7.25 | 181.25 | -0.21 (-2.82%) | 521,900 |
17 Nov 2021 | USD | 7.43 | 7.7 | 7.26 | 7.46 | 186.5 | -0.05 (-0.67%) | 566,800 |
16 Nov 2021 | USD | 7.7 | 7.976 | 7.49 | 7.51 | 187.75 | -0.04 (-0.53%) | 1,252,300 |
15 Nov 2021 | USD | 8.04 | 8.04 | 7.48 | 7.55 | 188.75 | -0.24 (-3.08%) | 1,037,800 |
12 Nov 2021 | USD | 7.4 | 7.88 | 7.4 | 7.79 | 194.75 | +0.26 (+3.45%) | 1,220,600 |
11 Nov 2021 | USD | 6.54 | 7.87 | 6.52 | 7.53 | 188.25 | +1.01 (+15.49%) | 1,928,200 |