Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.71 | 5.71 | 5.35 | 5.4 | 5.4 | -0.24 (-4.26%) | 948,700 |
4 Jan 2022 | USD | 5.88 | 5.92 | 5.48 | 5.64 | 5.64 | -0.23 (-3.92%) | 1,031,200 |
3 Jan 2022 | USD | 5.79 | 5.92 | 5.71 | 5.87 | 5.87 | +0.16 (+2.80%) | 596,700 |
31 Dec 2021 | USD | 5.84 | 5.93 | 5.69 | 5.71 | 5.71 | -0.14 (-2.39%) | 756,800 |
30 Dec 2021 | USD | 5.76 | 5.97 | 5.76 | 5.85 | 5.85 | +0.05 (+0.86%) | 574,000 |
29 Dec 2021 | USD | 5.85 | 5.86 | 5.63 | 5.8 | 5.8 | -0.07 (-1.19%) | 802,600 |
28 Dec 2021 | USD | 6.07 | 6.12 | 5.86 | 5.87 | 5.87 | -0.18 (-2.98%) | 996,400 |
27 Dec 2021 | USD | 6.08 | 6.14 | 5.98 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,184,300 |
23 Dec 2021 | USD | 6.07 | 6.21 | 5.97 | 6.1 | 6.1 | +0.08 (+1.33%) | 1,258,100 |
22 Dec 2021 | USD | 5.85 | 6.03 | 5.76 | 6.02 | 6.02 | +0.16 (+2.73%) | 1,169,400 |
21 Dec 2021 | USD | 5.81 | 5.93 | 5.73 | 5.86 | 5.86 | +0.09 (+1.56%) | 1,175,600 |
20 Dec 2021 | USD | 5.78 | 5.96 | 5.66 | 5.77 | 5.77 | -0.13 (-2.20%) | 965,700 |
17 Dec 2021 | USD | 5.48 | 5.96 | 5.41 | 5.9 | 5.9 | +0.31 (+5.55%) | 1,672,500 |
16 Dec 2021 | USD | 5.92 | 5.94 | 5.57 | 5.59 | 5.59 | -0.27 (-4.61%) | 1,537,300 |
15 Dec 2021 | USD | 5.23 | 5.88 | 5.23 | 5.86 | 5.86 | +0.62 (+11.83%) | 2,345,800 |
14 Dec 2021 | USD | 5.15 | 5.28 | 5.11 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,380,300 |
13 Dec 2021 | USD | 5.56 | 5.56 | 5.18 | 5.22 | 5.22 | -0.28 (-5.09%) | 1,990,300 |
10 Dec 2021 | USD | 5.65 | 5.65 | 5.38 | 5.5 | 5.5 | +0.02 (+0.36%) | 1,130,900 |
9 Dec 2021 | USD | 5.75 | 5.79 | 5.47 | 5.48 | 5.48 | -0.28 (-4.86%) | 785,000 |
8 Dec 2021 | USD | 5.82 | 5.85 | 5.71 | 5.76 | 5.76 | -0.03 (-0.52%) | 841,500 |
7 Dec 2021 | USD | 5.72 | 5.89 | 5.576 | 5.79 | 5.79 | +0.15 (+2.66%) | 1,099,254 |
6 Dec 2021 | USD | 5.71 | 5.71 | 5.32 | 5.64 | 5.64 | -0.07 (-1.23%) | 1,384,073 |
3 Dec 2021 | USD | 5.98 | 5.99 | 5.63 | 5.71 | 5.71 | -0.22 (-3.71%) | 1,371,700 |
2 Dec 2021 | USD | 5.98 | 6.07 | 5.7 | 5.93 | 5.93 | -0.07 (-1.17%) | 1,181,100 |
1 Dec 2021 | USD | 6.19 | 6.25 | 5.8 | 6 | 6 | -0.01 (-0.17%) | 1,922,700 |
30 Nov 2021 | USD | 6.04 | 6.29 | 5.77 | 6.01 | 6.01 | -0.02 (-0.33%) | 2,059,600 |
29 Nov 2021 | USD | 5.95 | 6.04 | 5.66 | 6.03 | 6.03 | +0.33 (+5.79%) | 2,092,200 |
26 Nov 2021 | USD | 5.67 | 5.81 | 5.6 | 5.7 | 5.7 | -0.18 (-3.06%) | 1,107,600 |
24 Nov 2021 | USD | 5.86 | 5.93 | 5.64 | 5.88 | 5.88 | +0.1 (+1.73%) | 1,171,200 |
23 Nov 2021 | USD | 5.79 | 6.1 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,134,900 |