Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.4 | 5.95 | 5.38 | 5.77 | 5.77 | +0.3 (+5.48%) | 56,100 |
4 Jan 2022 | USD | 5.67 | 5.67 | 5.4 | 5.47 | 5.47 | -0.18 (-3.19%) | 28,600 |
3 Jan 2022 | USD | 5.48 | 5.75 | 5.48 | 5.65 | 5.65 | +0.27 (+5.02%) | 9,500 |
31 Dec 2021 | USD | 5.52 | 5.52 | 5.37 | 5.38 | 5.38 | -0.07 (-1.28%) | 8,700 |
30 Dec 2021 | USD | 5.34 | 5.63 | 5.34 | 5.45 | 5.45 | +0.06 (+1.11%) | 11,400 |
29 Dec 2021 | USD | 5.53 | 5.53 | 5.39 | 5.39 | 5.39 | -0.14 (-2.53%) | 4,000 |
28 Dec 2021 | USD | 5.66 | 5.66 | 5.53 | 5.53 | 5.53 | -0.17 (-2.98%) | 2,400 |
27 Dec 2021 | USD | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 2,300 |
23 Dec 2021 | USD | 5.66 | 5.75 | 5.64 | 5.7 | 5.7 | +0.02 (+0.35%) | 18,800 |
22 Dec 2021 | USD | 5.54 | 5.79 | 5.54 | 5.68 | 5.68 | +0.15 (+2.71%) | 17,800 |
21 Dec 2021 | USD | 5.46 | 5.66 | 5.46 | 5.53 | 5.53 | +0.16 (+2.98%) | 20,200 |
20 Dec 2021 | USD | 5.41 | 5.41 | 5.23 | 5.37 | 5.37 | -0.13 (-2.36%) | 18,800 |
17 Dec 2021 | USD | 5.42 | 5.71 | 5.35 | 5.5 | 5.5 | +0.07 (+1.29%) | 10,600 |
16 Dec 2021 | USD | 5.42 | 5.45 | 5.24 | 5.43 | 5.43 | +0.14 (+2.65%) | 8,400 |
15 Dec 2021 | USD | 5.1 | 5.29 | 5.08 | 5.29 | 5.29 | -0.04 (-0.75%) | 6,100 |
14 Dec 2021 | USD | 5.4 | 5.46 | 5.33 | 5.33 | 5.33 | -0.05 (-0.93%) | 4,000 |
13 Dec 2021 | USD | 5.08 | 5.38 | 5.08 | 5.38 | 5.38 | -0.02 (-0.37%) | 77,600 |
10 Dec 2021 | USD | 5.57 | 5.6 | 5.3 | 5.4 | 5.4 | -0.16 (-2.88%) | 10,100 |
9 Dec 2021 | USD | 5.86 | 5.87 | 5.54 | 5.56 | 5.56 | -0.245 (-4.22%) | 39,500 |
8 Dec 2021 | USD | 5.775 | 6.08 | 5.775 | 5.8052 | 5.8052 | -0.015 (-0.25%) | 15,452 |
7 Dec 2021 | USD | 5.71 | 5.85 | 5.71 | 5.82 | 5.82 | +0.26 (+4.68%) | 13,634 |
6 Dec 2021 | USD | 5.1913 | 5.56 | 5.1913 | 5.56 | 5.56 | +0.11 (+2.02%) | 2,675 |
3 Dec 2021 | USD | 5.58 | 5.58 | 5.38 | 5.45 | 5.45 | -0.26 (-4.55%) | 6,800 |
2 Dec 2021 | USD | 5.56 | 5.86 | 5.56 | 5.71 | 5.71 | +0.15 (+2.70%) | 15,800 |
1 Dec 2021 | USD | 6.05 | 6.06 | 5.56 | 5.56 | 5.56 | -0.54 (-8.85%) | 32,300 |
30 Nov 2021 | USD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.22 (-3.48%) | 1,000 |
29 Nov 2021 | USD | 6.28 | 6.35 | 6.24 | 6.32 | 6.32 | -0.2 (-3.07%) | 11,800 |
26 Nov 2021 | USD | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | -0.24 (-3.55%) | 1,900 |
24 Nov 2021 | USD | 6.59 | 6.76 | 6.59 | 6.76 | 6.76 | +0.17 (+2.58%) | 300 |
23 Nov 2021 | USD | 6.62 | 6.62 | 6.56 | 6.59 | 6.59 | -0.17 (-2.51%) | 12,900 |