Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 6.6 | 6.68 | 6.28 | 6.35 | 6.35 | -0.31 (-4.65%) | 444,600 |
28 Dec 2021 | USD | 6.68 | 6.79 | 6.62 | 6.66 | 6.66 | -0.14 (-2.06%) | 462,300 |
27 Dec 2021 | USD | 6.95 | 6.97 | 6.64 | 6.8 | 6.8 | -0.16 (-2.30%) | 278,400 |
23 Dec 2021 | USD | 6.9 | 7.13 | 6.775 | 6.96 | 6.96 | +0.06 (+0.87%) | 254,800 |
22 Dec 2021 | USD | 6.67 | 6.975 | 6.67 | 6.9 | 6.9 | +0.23 (+3.45%) | 379,500 |
21 Dec 2021 | USD | 6.45 | 6.755 | 6.42 | 6.67 | 6.67 | +0.27 (+4.22%) | 590,900 |
20 Dec 2021 | USD | 6.08 | 6.46 | 5.93 | 6.4 | 6.4 | +0.18 (+2.89%) | 507,400 |
17 Dec 2021 | USD | 5.81 | 6.28 | 5.69 | 6.22 | 6.22 | +0.39 (+6.69%) | 590,700 |
16 Dec 2021 | USD | 5.79 | 6 | 5.79 | 5.83 | 5.83 | +0.02 (+0.34%) | 460,400 |
15 Dec 2021 | USD | 5.84 | 5.84 | 5.4 | 5.81 | 5.81 | -0.02 (-0.34%) | 689,800 |
14 Dec 2021 | USD | 5.7 | 6.04 | 5.61 | 5.83 | 5.83 | +0.07 (+1.22%) | 429,700 |
13 Dec 2021 | USD | 5.49 | 5.79 | 5.49 | 5.76 | 5.76 | +0.2 (+3.60%) | 267,300 |
10 Dec 2021 | USD | 5.77 | 5.9 | 5.46 | 5.56 | 5.56 | -0.21 (-3.64%) | 408,200 |
9 Dec 2021 | USD | 5.9 | 6.05 | 5.75 | 5.77 | 5.77 | -0.2 (-3.35%) | 292,000 |
8 Dec 2021 | USD | 5.76 | 6 | 5.65 | 5.97 | 5.97 | +0.22 (+3.83%) | 456,078 |
7 Dec 2021 | USD | 5.5 | 5.88 | 5.5 | 5.75 | 5.75 | +0.25 (+4.55%) | 373,344 |
6 Dec 2021 | USD | 5.4 | 5.54 | 5.21 | 5.5 | 5.5 | +0.13 (+2.42%) | 429,145 |
3 Dec 2021 | USD | 5.64 | 5.7 | 5.25 | 5.37 | 5.37 | -0.22 (-3.94%) | 538,100 |
2 Dec 2021 | USD | 5.41 | 5.67 | 5.4 | 5.59 | 5.59 | +0.1 (+1.82%) | 537,000 |
1 Dec 2021 | USD | 5.62 | 5.888 | 5.46 | 5.49 | 5.49 | -0.05 (-0.90%) | 481,100 |
30 Nov 2021 | USD | 5.34 | 5.62 | 5.18 | 5.54 | 5.54 | +0.14 (+2.59%) | 777,800 |
29 Nov 2021 | USD | 5.91 | 5.91 | 5.33 | 5.4 | 5.4 | -0.3 (-5.26%) | 525,100 |
26 Nov 2021 | USD | 5.9 | 6.02 | 5.6 | 5.7 | 5.7 | -0.36 (-5.94%) | 347,000 |
24 Nov 2021 | USD | 5.94 | 6.15 | 5.77 | 6.06 | 6.06 | +0.05 (+0.83%) | 319,500 |
23 Nov 2021 | USD | 6.15 | 6.253 | 5.815 | 6.01 | 6.01 | -0.14 (-2.28%) | 780,100 |
22 Nov 2021 | USD | 6.39 | 6.43 | 5.92 | 6.15 | 6.15 | -0.23 (-3.61%) | 1,114,900 |
19 Nov 2021 | USD | 6.52 | 6.62 | 6.37 | 6.38 | 6.38 | -0.22 (-3.33%) | 385,200 |
18 Nov 2021 | USD | 6.75 | 6.84 | 6.47 | 6.6 | 6.6 | -0.18 (-2.65%) | 435,200 |
17 Nov 2021 | USD | 7.01 | 7.09 | 6.76 | 6.78 | 6.78 | -0.23 (-3.28%) | 328,300 |
16 Nov 2021 | USD | 7.05 | 7.09 | 6.86 | 7.01 | 7.01 | -0.09 (-1.27%) | 244,800 |