Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.3 | 5.3 | 5.2 | 5.29 | 5.29 | -0.11 (-2.04%) | 9,500 |
4 Jan 2022 | USD | 5.44 | 5.45 | 5.39 | 5.4 | 5.4 | +0.02 (+0.37%) | 2,200 |
3 Jan 2022 | USD | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -0.1 (-1.82%) | 5,200 |
31 Dec 2021 | USD | 5.47 | 5.48 | 5.44 | 5.48 | 5.48 | +0.04 (+0.74%) | 1,900 |
30 Dec 2021 | USD | 5.45 | 5.49 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 5,900 |
29 Dec 2021 | USD | 5.5 | 5.5 | 5.44 | 5.44 | 5.44 | -0.05 (-0.91%) | 19,200 |
28 Dec 2021 | USD | 5.54 | 5.54 | 5.47 | 5.49 | 5.49 | -0.04 (-0.72%) | 12,400 |
27 Dec 2021 | USD | 5.5 | 5.59 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 17,300 |
23 Dec 2021 | USD | 5.6 | 5.6 | 5.47 | 5.5 | 5.5 | -0.06 (-1.08%) | 168,000 |
22 Dec 2021 | USD | 5.57 | 5.61 | 5.47 | 5.56 | 5.56 | +0.04 (+0.72%) | 158,300 |
21 Dec 2021 | USD | 5.45 | 5.53 | 5.45 | 5.52 | 5.52 | +0.07 (+1.28%) | 5,900 |
20 Dec 2021 | USD | 5.47 | 5.64 | 5.38 | 5.45 | 5.45 | -0.02 (-0.37%) | 16,300 |
17 Dec 2021 | USD | 5.5 | 5.6 | 5.43 | 5.47 | 5.47 | -0.03 (-0.55%) | 165,600 |
16 Dec 2021 | USD | 5.5 | 5.5 | 5.47 | 5.5 | 5.5 | +0.04 (+0.73%) | 13,100 |
15 Dec 2021 | USD | 5.44 | 5.5 | 5.44 | 5.46 | 5.46 | +0.02 (+0.37%) | 4,500 |
14 Dec 2021 | USD | 5.45 | 5.5 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 19,900 |
13 Dec 2021 | USD | 5.45 | 5.5 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 28,900 |
10 Dec 2021 | USD | 5.4 | 5.5 | 5.37 | 5.49 | 5.49 | +0.14 (+2.62%) | 12,600 |
9 Dec 2021 | USD | 5.24 | 5.4 | 5.24 | 5.35 | 5.35 | +0.11 (+2.10%) | 43,400 |
8 Dec 2021 | USD | 5.25 | 5.25 | 5.19 | 5.24 | 5.24 | +0.08 (+1.55%) | 4,096 |
7 Dec 2021 | USD | 5.1 | 5.173 | 5.1 | 5.16 | 5.16 | +0.06 (+1.18%) | 8,207 |
6 Dec 2021 | USD | 5.09 | 5.2 | 5.04 | 5.1 | 5.1 | +0.06 (+1.19%) | 34,321 |
3 Dec 2021 | USD | 5.3 | 5.35 | 5.04 | 5.04 | 5.04 | -0.19 (-3.63%) | 34,400 |
2 Dec 2021 | USD | 5.41 | 5.41 | 5.17 | 5.23 | 5.23 | -0.11 (-2.06%) | 31,800 |
1 Dec 2021 | USD | 5.48 | 5.5 | 5.3 | 5.34 | 5.34 | -0.14 (-2.55%) | 36,500 |
30 Nov 2021 | USD | 5.56 | 5.56 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 22,000 |
29 Nov 2021 | USD | 5.41 | 5.54 | 5.41 | 5.45 | 5.45 | +0.04 (+0.74%) | 5,200 |
26 Nov 2021 | USD | 5.47 | 5.57 | 5.4 | 5.41 | 5.41 | -0.06 (-1.10%) | 16,100 |
24 Nov 2021 | USD | 5.45 | 5.49 | 5.41 | 5.47 | 5.47 | +0.07 (+1.30%) | 29,700 |
23 Nov 2021 | USD | 5.54 | 5.55 | 5.4 | 5.4 | 5.4 | -0.13 (-2.35%) | 27,200 |