Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | USD | 6.1368 | 6.1368 | 5.74 | 5.86 | 117.2 | -0.04 (-0.68%) | 100,059 |
12 Jan 2022 | USD | 5.72 | 6.03 | 5.5501 | 5.9 | 118 | +0.21 (+3.69%) | 151,577 |
11 Jan 2022 | USD | 5.71 | 5.71 | 5.52 | 5.69 | 113.8 | +0.01 (+0.18%) | 70,729 |
10 Jan 2022 | USD | 5.34 | 5.68 | 5.04 | 5.68 | 113.6 | +0.41 (+7.78%) | 267,287 |
7 Jan 2022 | USD | 5.46 | 5.5894 | 5.12 | 5.27 | 105.4 | -0.33 (-5.89%) | 302,232 |
6 Jan 2022 | USD | 6 | 6 | 5.43 | 5.6 | 112 | -0.55 (-8.94%) | 549,155 |
5 Jan 2022 | USD | 7.58 | 7.7 | 6 | 6.15 | 123 | +0.21 (+3.54%) | 4,843,489 |
4 Jan 2022 | USD | 6.18 | 6.18 | 5.81 | 5.94 | 118.8 | -0.21 (-3.41%) | 92,396 |
3 Jan 2022 | USD | 5.98 | 6.2 | 5.87 | 6.15 | 123 | +0.19 (+3.19%) | 94,182 |
31 Dec 2021 | USD | 6.17 | 6.22 | 5.81 | 5.96 | 119.2 | -0.06 (-1.00%) | 107,460 |
30 Dec 2021 | USD | 5.88 | 6.25 | 5.88 | 6.02 | 120.4 | +0.1 (+1.69%) | 93,167 |
29 Dec 2021 | USD | 6.35 | 6.35 | 5.8 | 5.92 | 118.4 | -0.45 (-7.06%) | 132,783 |
28 Dec 2021 | USD | 6.72 | 6.72 | 6.23 | 6.37 | 127.4 | -0.18 (-2.75%) | 71,215 |
27 Dec 2021 | USD | 6.74 | 6.74 | 6.45 | 6.55 | 131 | -0.09 (-1.36%) | 79,222 |
23 Dec 2021 | USD | 6.83 | 6.83 | 6.5201 | 6.64 | 132.8 | -0.21 (-3.07%) | 72,571 |
22 Dec 2021 | USD | 6.93 | 6.93 | 6.72 | 6.85 | 137 | -0.05 (-0.72%) | 55,345 |
21 Dec 2021 | USD | 6.9 | 6.9 | 6.55 | 6.9 | 138 | +0.01 (+0.15%) | 83,334 |
20 Dec 2021 | USD | 6.72 | 6.89 | 6.5 | 6.89 | 137.8 | +0.11 (+1.62%) | 120,188 |
17 Dec 2021 | USD | 6.52 | 6.8 | 6.4072 | 6.78 | 135.6 | +0.09 (+1.35%) | 90,569 |
16 Dec 2021 | USD | 6.8 | 6.81 | 6.43 | 6.69 | 133.8 | -0.09 (-1.33%) | 101,053 |
15 Dec 2021 | USD | 6.58 | 6.78 | 6.33 | 6.78 | 135.6 | +0.19 (+2.88%) | 100,955 |
14 Dec 2021 | USD | 6.59 | 6.7 | 6.41 | 6.59 | 131.8 | -0.06 (-0.90%) | 70,215 |
13 Dec 2021 | USD | 6.55 | 6.7 | 6.4085 | 6.65 | 133 | +0.1 (+1.53%) | 68,573 |
10 Dec 2021 | USD | 6.62 | 6.84 | 6.33 | 6.55 | 131 | -0.05 (-0.76%) | 81,678 |
9 Dec 2021 | USD | 6.67 | 6.87 | 6.56 | 6.6 | 132 | -0.12 (-1.79%) | 73,680 |
8 Dec 2021 | USD | 6.6 | 6.89 | 6.34 | 6.72 | 134.4 | +0.12 (+1.82%) | 70,637 |
7 Dec 2021 | USD | 6.44 | 6.645 | 6.43 | 6.6 | 132 | +0.27 (+4.27%) | 89,209 |
6 Dec 2021 | USD | 6.42 | 6.595 | 6.2494 | 6.33 | 126.6 | -0.1 (-1.56%) | 103,227 |
3 Dec 2021 | USD | 6.37 | 6.65 | 5.93 | 6.43 | 128.6 | 0.0 (0.0%) | 324,697 |
2 Dec 2021 | USD | 6.56 | 6.89 | 6.16 | 6.43 | 128.6 | -0.07 (-1.08%) | 115,597 |