Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | USD | 8.4 | 8.61 | 8.03 | 8.05 | 8.05 | -0.24 (-2.90%) | 212,600 |
10 Jan 2022 | USD | 7.33 | 8.57 | 7.33 | 8.29 | 8.29 | +1.12 (+15.62%) | 481,300 |
7 Jan 2022 | USD | 7.46 | 7.656 | 7.071 | 7.17 | 7.17 | -0.37 (-4.91%) | 61,200 |
6 Jan 2022 | USD | 7.82 | 7.82 | 7.31 | 7.54 | 7.54 | -0.08 (-1.05%) | 133,600 |
5 Jan 2022 | USD | 7.7 | 8.151 | 7.6 | 7.62 | 7.62 | -0.05 (-0.65%) | 204,600 |
4 Jan 2022 | USD | 9 | 9 | 7.585 | 7.67 | 7.67 | -1.16 (-13.14%) | 299,600 |
3 Jan 2022 | USD | 8.68 | 9.3 | 8.365 | 8.83 | 8.83 | +0.22 (+2.56%) | 291,600 |
31 Dec 2021 | USD | 9 | 9.26 | 8.48 | 8.61 | 8.61 | -0.33 (-3.69%) | 220,300 |
30 Dec 2021 | USD | 8.36 | 9.02 | 8.2 | 8.94 | 8.94 | +0.54 (+6.43%) | 260,200 |
29 Dec 2021 | USD | 7.95 | 8.96 | 7.85 | 8.4 | 8.4 | +0.35 (+4.35%) | 369,900 |
28 Dec 2021 | USD | 8.27 | 8.485 | 7.83 | 8.05 | 8.05 | -0.21 (-2.54%) | 290,700 |
27 Dec 2021 | USD | 8.15 | 9.63 | 7.67 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,008,000 |
23 Dec 2021 | USD | 7.92 | 8.48 | 7.5 | 8.25 | 8.25 | +0.28 (+3.51%) | 406,000 |
22 Dec 2021 | USD | 6.92 | 8.05 | 6.65 | 7.97 | 7.97 | +1.08 (+15.67%) | 569,500 |
21 Dec 2021 | USD | 6.7 | 7.15 | 6.08 | 6.89 | 6.89 | +0.19 (+2.84%) | 839,600 |
20 Dec 2021 | USD | 5.52 | 6.87 | 5.51 | 6.7 | 6.7 | +1.25 (+22.94%) | 779,000 |
17 Dec 2021 | USD | 5.36 | 5.53 | 5.155 | 5.45 | 5.45 | +0.06 (+1.11%) | 197,800 |
16 Dec 2021 | USD | 5.21 | 5.51 | 5.01 | 5.39 | 5.39 | +0.09 (+1.70%) | 313,800 |
15 Dec 2021 | USD | 4.96 | 5.34 | 4.75 | 5.3 | 5.3 | +0.31 (+6.21%) | 174,700 |
14 Dec 2021 | USD | 5.1 | 5.1 | 4.737 | 4.99 | 4.99 | +0.05 (+1.01%) | 98,300 |
13 Dec 2021 | USD | 5.5 | 5.5 | 4.91 | 4.94 | 4.94 | -0.53 (-9.69%) | 158,900 |
10 Dec 2021 | USD | 5.78 | 5.94 | 5.4 | 5.47 | 5.47 | -0.37 (-6.34%) | 107,600 |
9 Dec 2021 | USD | 5.71 | 6 | 5.59 | 5.84 | 5.84 | +0.11 (+1.92%) | 125,900 |
8 Dec 2021 | USD | 5.96 | 6.15 | 5.6 | 5.73 | 5.73 | -0.17 (-2.88%) | 143,114 |
7 Dec 2021 | USD | 6.17 | 6.29 | 5.9 | 5.9 | 5.9 | -0.24 (-3.91%) | 100,913 |
6 Dec 2021 | USD | 6.65 | 6.65 | 6.03 | 6.14 | 6.14 | -0.67 (-9.84%) | 276,935 |
3 Dec 2021 | USD | 6.5 | 7.183 | 5.63 | 6.81 | 6.81 | +0.3 (+4.61%) | 879,400 |
2 Dec 2021 | USD | 6.39 | 6.945 | 6.3 | 6.51 | 6.51 | +0.12 (+1.88%) | 516,500 |
1 Dec 2021 | USD | 6.68 | 6.68 | 6.26 | 6.39 | 6.39 | -0.33 (-4.91%) | 456,100 |
30 Nov 2021 | USD | 6.85 | 7.1 | 6.59 | 6.72 | 6.72 | -0.03 (-0.44%) | 191,000 |