Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 7.2 | 7.23 | 6.8 | 6.83 | 68.3 | -0.35 (-4.87%) | 243,300 |
4 Jan 2022 | USD | 7.06 | 7.29 | 6.93 | 7.18 | 71.8 | +0.15 (+2.13%) | 498,900 |
3 Jan 2022 | USD | 7 | 7.17 | 6.96 | 7.03 | 70.3 | +0.05 (+0.72%) | 320,800 |
31 Dec 2021 | USD | 7 | 7.14 | 6.98 | 6.98 | 69.8 | -0.03 (-0.43%) | 326,400 |
30 Dec 2021 | USD | 7.12 | 7.21 | 7.01 | 7.01 | 70.1 | -0.15 (-2.09%) | 260,200 |
29 Dec 2021 | USD | 6.99 | 7.29 | 6.9 | 7.16 | 71.6 | +0.13 (+1.85%) | 200,700 |
28 Dec 2021 | USD | 7.24 | 7.25 | 7.02 | 7.03 | 70.3 | -0.24 (-3.30%) | 169,100 |
27 Dec 2021 | USD | 7.16 | 7.53 | 7.1 | 7.27 | 72.7 | +0.09 (+1.25%) | 385,200 |
23 Dec 2021 | USD | 6.88 | 7.2 | 6.86 | 7.18 | 71.8 | +0.3 (+4.36%) | 238,700 |
22 Dec 2021 | USD | 6.47 | 6.9 | 6.43 | 6.88 | 68.8 | +0.3 (+4.56%) | 601,200 |
21 Dec 2021 | USD | 6.59 | 6.66 | 6.38 | 6.58 | 65.8 | +0.09 (+1.39%) | 505,000 |
20 Dec 2021 | USD | 6.33 | 6.51 | 6.16 | 6.49 | 64.9 | +0.11 (+1.72%) | 568,000 |
17 Dec 2021 | USD | 6.25 | 6.46 | 6.13 | 6.38 | 63.8 | +0.08 (+1.27%) | 2,576,000 |
16 Dec 2021 | USD | 6.53 | 6.64 | 6.29 | 6.3 | 63 | -0.21 (-3.23%) | 457,300 |
15 Dec 2021 | USD | 6.38 | 6.56 | 6.29 | 6.51 | 65.1 | +0.06 (+0.93%) | 489,600 |
14 Dec 2021 | USD | 6.5 | 6.65 | 6.41 | 6.45 | 64.5 | -0.1 (-1.53%) | 370,300 |
13 Dec 2021 | USD | 6.37 | 6.83 | 6.36 | 6.55 | 65.5 | +0.01 (+0.15%) | 534,900 |
10 Dec 2021 | USD | 6.69 | 6.84 | 6.46 | 6.54 | 65.4 | -0.14 (-2.10%) | 238,700 |
9 Dec 2021 | USD | 6.85 | 6.99 | 6.66 | 6.68 | 66.8 | -0.22 (-3.19%) | 486,900 |
8 Dec 2021 | USD | 6.99 | 7.03 | 6.86 | 6.9 | 69 | -0.11 (-1.57%) | 281,344 |
7 Dec 2021 | USD | 6.81 | 7.23 | 6.79 | 7.01 | 70.1 | +0.3 (+4.47%) | 378,306 |
6 Dec 2021 | USD | 6.65 | 6.75 | 6.5 | 6.71 | 67.1 | +0.11 (+1.67%) | 279,063 |
3 Dec 2021 | USD | 6.69 | 6.72 | 6.47 | 6.6 | 66 | -0.08 (-1.20%) | 356,600 |
2 Dec 2021 | USD | 6.65 | 6.75 | 6.35 | 6.68 | 66.8 | +0.02 (+0.30%) | 1,061,000 |
1 Dec 2021 | USD | 7.4 | 7.52 | 6.52 | 6.66 | 66.6 | -0.71 (-9.63%) | 1,330,900 |
30 Nov 2021 | USD | 7.45 | 7.54 | 7.18 | 7.37 | 73.7 | -0.17 (-2.25%) | 294,000 |
29 Nov 2021 | USD | 7.73 | 7.85 | 7.38 | 7.54 | 75.4 | -0.14 (-1.82%) | 186,500 |
26 Nov 2021 | USD | 7.58 | 7.77 | 7.33 | 7.68 | 76.8 | -0.24 (-3.03%) | 214,200 |
24 Nov 2021 | USD | 7.92 | 8 | 7.79 | 7.92 | 79.2 | -0.07 (-0.88%) | 90,500 |
23 Nov 2021 | USD | 7.69 | 8.03 | 7.69 | 7.99 | 79.9 | +0.24 (+3.10%) | 252,200 |