Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 6.83 | 7 | 6.78 | 6.84 | 6.84 | +0.06 (+0.88%) | 466,700 |
31 Dec 2021 | USD | 6.83 | 6.89 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 682,600 |
30 Dec 2021 | USD | 6.77 | 7.01 | 6.76 | 6.83 | 6.83 | +0.08 (+1.19%) | 322,400 |
29 Dec 2021 | USD | 6.88 | 6.94 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 335,600 |
28 Dec 2021 | USD | 6.94 | 7.1 | 6.82 | 6.83 | 6.83 | -0.17 (-2.43%) | 327,100 |
27 Dec 2021 | USD | 6.98 | 7.07 | 6.82 | 7 | 7 | -0.01 (-0.14%) | 391,500 |
23 Dec 2021 | USD | 6.84 | 7.07 | 6.82 | 7.01 | 7.01 | +0.16 (+2.34%) | 253,700 |
22 Dec 2021 | USD | 6.72 | 6.89 | 6.61 | 6.85 | 6.85 | +0.13 (+1.93%) | 331,100 |
21 Dec 2021 | USD | 6.47 | 6.72 | 6.46 | 6.72 | 6.72 | +0.32 (+5%) | 372,500 |
20 Dec 2021 | USD | 6.46 | 6.48 | 6.21 | 6.4 | 6.4 | -0.2 (-3.03%) | 500,300 |
17 Dec 2021 | USD | 6.46 | 6.72 | 6.37 | 6.6 | 6.6 | +0.14 (+2.17%) | 664,100 |
16 Dec 2021 | USD | 6.65 | 6.66 | 6.43 | 6.46 | 6.46 | -0.08 (-1.22%) | 648,100 |
15 Dec 2021 | USD | 6.5 | 6.56 | 6.17 | 6.54 | 6.54 | -0.01 (-0.15%) | 929,800 |
14 Dec 2021 | USD | 6.71 | 6.75 | 6.44 | 6.55 | 6.55 | -0.21 (-3.11%) | 931,300 |
13 Dec 2021 | USD | 6.92 | 7.02 | 6.7 | 6.76 | 6.76 | -0.25 (-3.57%) | 793,900 |
10 Dec 2021 | USD | 7.29 | 7.29 | 6.93 | 7.01 | 7.01 | -0.18 (-2.50%) | 605,401 |
9 Dec 2021 | USD | 7.35 | 7.39 | 7.09 | 7.19 | 7.19 | -0.22 (-2.97%) | 538,700 |
8 Dec 2021 | USD | 7.33 | 7.48 | 7.24 | 7.41 | 7.41 | +0.09 (+1.23%) | 392,457 |
7 Dec 2021 | USD | 7.12 | 7.44 | 7.11 | 7.32 | 7.32 | +0.31 (+4.42%) | 428,200 |
6 Dec 2021 | USD | 7.18 | 7.23 | 6.95 | 7.01 | 7.01 | -0.19 (-2.64%) | 505,400 |
3 Dec 2021 | USD | 7.37 | 7.41 | 7.07 | 7.2 | 7.2 | -0.18 (-2.44%) | 405,100 |
2 Dec 2021 | USD | 7.18 | 7.47 | 7.02 | 7.38 | 7.38 | +0.23 (+3.22%) | 600,900 |
1 Dec 2021 | USD | 7.72 | 7.86 | 7.15 | 7.15 | 7.15 | -0.28 (-3.77%) | 1,101,000 |
30 Nov 2021 | USD | 7.2 | 7.55 | 7.06 | 7.43 | 7.43 | +0.4 (+5.69%) | 2,353,000 |
29 Nov 2021 | USD | 7.27 | 7.27 | 6.88 | 7.03 | 7.03 | +0.01 (+0.14%) | 837,400 |
26 Nov 2021 | USD | 7.17 | 7.2 | 6.86 | 7.02 | 7.02 | -0.52 (-6.90%) | 850,800 |
24 Nov 2021 | USD | 7.69 | 7.69 | 7.32 | 7.54 | 7.54 | -0.21 (-2.71%) | 503,300 |
23 Nov 2021 | USD | 7.88 | 7.97 | 7.67 | 7.75 | 7.75 | -0.13 (-1.65%) | 626,300 |
22 Nov 2021 | USD | 7.92 | 8.11 | 7.81 | 7.88 | 7.88 | -0.02 (-0.25%) | 701,800 |
19 Nov 2021 | USD | 8.03 | 8.24 | 7.85 | 7.9 | 7.9 | -0.25 (-3.07%) | 642,200 |