Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 5.93 | 6.13 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 449,600 |
31 Dec 2021 | USD | 5.98 | 5.99 | 5.91 | 5.95 | 5.95 | -0.01 (-0.17%) | 328,200 |
30 Dec 2021 | USD | 6 | 6.08 | 5.93 | 5.96 | 5.96 | -0.35 (-5.55%) | 960,300 |
29 Dec 2021 | USD | 6.33 | 6.34 | 6.21 | 6.31 | 6.31 | -0.01 (-0.16%) | 350,900 |
28 Dec 2021 | USD | 6.34 | 6.39 | 6.29 | 6.32 | 6.32 | -0.06 (-0.94%) | 292,600 |
27 Dec 2021 | USD | 6.26 | 6.39 | 6.23 | 6.38 | 6.38 | +0.11 (+1.75%) | 405,000 |
23 Dec 2021 | USD | 6.34 | 6.39 | 6.25 | 6.27 | 6.27 | -0.01 (-0.16%) | 328,600 |
22 Dec 2021 | USD | 6.2 | 6.29 | 6.12 | 6.28 | 6.28 | +0.09 (+1.45%) | 517,600 |
21 Dec 2021 | USD | 6.05 | 6.25 | 6.05 | 6.19 | 6.19 | +0.22 (+3.69%) | 586,100 |
20 Dec 2021 | USD | 5.91 | 5.99 | 5.77 | 5.97 | 5.97 | -0.01 (-0.17%) | 546,700 |
17 Dec 2021 | USD | 6.03 | 6.1 | 5.91 | 5.98 | 5.98 | -0.05 (-0.83%) | 1,979,300 |
16 Dec 2021 | USD | 6.06 | 6.09 | 5.94 | 6.03 | 6.03 | -0.01 (-0.17%) | 769,600 |
15 Dec 2021 | USD | 5.94 | 6.04 | 5.76 | 6.04 | 6.04 | +0.13 (+2.20%) | 902,800 |
14 Dec 2021 | USD | 5.93 | 6.1 | 5.89 | 5.91 | 5.91 | -0.02 (-0.34%) | 598,800 |
13 Dec 2021 | USD | 6.31 | 6.34 | 5.92 | 5.93 | 5.93 | -0.41 (-6.47%) | 1,042,800 |
10 Dec 2021 | USD | 6.49 | 6.49 | 6.31 | 6.34 | 6.34 | -0.08 (-1.25%) | 382,700 |
9 Dec 2021 | USD | 6.45 | 6.54 | 6.38 | 6.42 | 6.42 | -0.12 (-1.83%) | 740,600 |
8 Dec 2021 | USD | 6.43 | 6.58 | 6.41 | 6.54 | 6.54 | +0.14 (+2.19%) | 529,510 |
7 Dec 2021 | USD | 6.45 | 6.52 | 6.36 | 6.4 | 6.4 | +0.03 (+0.47%) | 785,538 |
6 Dec 2021 | USD | 6.19 | 6.41 | 6.19 | 6.37 | 6.37 | +0.29 (+4.77%) | 1,091,791 |
3 Dec 2021 | USD | 6.24 | 6.29 | 6.01 | 6.08 | 6.08 | -0.07 (-1.14%) | 612,500 |
2 Dec 2021 | USD | 5.86 | 6.22 | 5.82 | 6.15 | 6.15 | +0.4 (+6.96%) | 885,500 |
1 Dec 2021 | USD | 5.9 | 6.07 | 5.75 | 5.75 | 5.75 | -0.01 (-0.17%) | 634,500 |
30 Nov 2021 | USD | 5.84 | 6.01 | 5.63 | 5.76 | 5.76 | -0.17 (-2.87%) | 1,173,900 |
29 Nov 2021 | USD | 6.06 | 6.1 | 5.89 | 5.93 | 5.93 | -0.06 (-1.00%) | 586,000 |
26 Nov 2021 | USD | 6.11 | 6.16 | 5.85 | 5.99 | 5.99 | -0.29 (-4.62%) | 576,900 |
24 Nov 2021 | USD | 6.03 | 6.32 | 6.03 | 6.28 | 6.28 | +0.3 (+5.02%) | 543,900 |
23 Nov 2021 | USD | 5.87 | 6.05 | 5.87 | 5.98 | 5.98 | +0.11 (+1.87%) | 550,800 |
22 Nov 2021 | USD | 5.84 | 6.13 | 5.82 | 5.87 | 5.87 | +0.04 (+0.69%) | 638,600 |
19 Nov 2021 | USD | 5.78 | 5.9 | 5.78 | 5.83 | 5.83 | -0.03 (-0.51%) | 405,500 |