Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 5.46 | 5.65 | 5.27 | 5.42 | 271 | -0.08 (-1.45%) | 191,700 |
17 Dec 2021 | USD | 5.16 | 5.64 | 5.127 | 5.5 | 275 | +0.29 (+5.57%) | 697,600 |
16 Dec 2021 | USD | 5.18 | 5.39 | 5.065 | 5.21 | 260.5 | +0.03 (+0.58%) | 212,000 |
15 Dec 2021 | USD | 4.9 | 5.23 | 4.68 | 5.18 | 259 | +0.23 (+4.65%) | 268,600 |
14 Dec 2021 | USD | 5.175 | 5.23 | 4.78 | 4.95 | 247.5 | -0.13 (-2.56%) | 162,400 |
13 Dec 2021 | USD | 5 | 5.19 | 4.95 | 5.08 | 254 | 0.0 (0.0%) | 188,300 |
10 Dec 2021 | USD | 5.51 | 5.68 | 5.03 | 5.08 | 254 | -0.34 (-6.27%) | 158,400 |
9 Dec 2021 | USD | 5.37 | 5.8 | 5.31 | 5.42 | 271 | -0.1 (-1.81%) | 536,300 |
8 Dec 2021 | USD | 5.295 | 5.73 | 5.0244 | 5.52 | 276 | +0.48 (+9.52%) | 356,440 |
7 Dec 2021 | USD | 5.11 | 5.67 | 4.96 | 5.04 | 252 | +0.02 (+0.40%) | 273,562 |
6 Dec 2021 | USD | 5 | 5.2034 | 4.87 | 5.02 | 251 | -0.01 (-0.20%) | 204,705 |
3 Dec 2021 | USD | 5.33 | 5.33 | 5.015 | 5.03 | 251.5 | -0.33 (-6.16%) | 173,100 |
2 Dec 2021 | USD | 5.16 | 5.39 | 5.151 | 5.36 | 268 | +0.15 (+2.88%) | 157,100 |
1 Dec 2021 | USD | 5.23 | 5.424 | 5.086 | 5.21 | 260.5 | +0.11 (+2.16%) | 277,600 |
30 Nov 2021 | USD | 5.36 | 5.42 | 5.06 | 5.1 | 255 | -0.23 (-4.32%) | 622,900 |
29 Nov 2021 | USD | 5.72 | 5.9 | 5.32 | 5.33 | 266.5 | -0.3 (-5.33%) | 178,400 |
26 Nov 2021 | USD | 5.81 | 5.87 | 5.59 | 5.63 | 281.5 | -0.24 (-4.09%) | 113,100 |
24 Nov 2021 | USD | 5.89 | 5.99 | 5.81 | 5.87 | 293.5 | -0.1 (-1.68%) | 85,900 |
23 Nov 2021 | USD | 5.83 | 6.25 | 5.82 | 5.97 | 298.5 | +0.08 (+1.36%) | 213,500 |
22 Nov 2021 | USD | 5.95 | 6.009 | 5.8 | 5.89 | 294.5 | -0.13 (-2.16%) | 165,600 |
19 Nov 2021 | USD | 5.88 | 6.08 | 5.8 | 6.02 | 301 | +0.13 (+2.21%) | 149,400 |
18 Nov 2021 | USD | 6.25 | 6.25 | 5.81 | 5.89 | 294.5 | -0.29 (-4.69%) | 273,700 |
17 Nov 2021 | USD | 6.31 | 6.37 | 6.18 | 6.18 | 309 | -0.19 (-2.98%) | 165,700 |
16 Nov 2021 | USD | 6.39 | 6.43 | 6.15 | 6.37 | 318.5 | -0.07 (-1.09%) | 126,200 |
15 Nov 2021 | USD | 6.26 | 6.45 | 6.145 | 6.44 | 322 | +0.2 (+3.21%) | 176,900 |
12 Nov 2021 | USD | 6.4 | 6.45 | 6.22 | 6.24 | 312 | -0.19 (-2.95%) | 186,900 |
11 Nov 2021 | USD | 6.54 | 6.54 | 6.251 | 6.43 | 321.5 | -0.03 (-0.46%) | 203,300 |
10 Nov 2021 | USD | 6.83 | 7.08 | 6.36 | 6.46 | 323 | -0.37 (-5.42%) | 256,300 |
9 Nov 2021 | USD | 7.06 | 7.88 | 6.669 | 6.83 | 341.5 | +0.06 (+0.89%) | 553,600 |
8 Nov 2021 | USD | 6.875 | 6.875 | 6.66 | 6.77 | 338.5 | +0.12 (+1.80%) | 93,800 |