Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.57 | 5.6 | 4.87 | 4.94 | 4.94 | -0.72 (-12.72%) | 8,490,500 |
4 Jan 2022 | USD | 5.8 | 6.16 | 5.4 | 5.66 | 5.66 | +0.15 (+2.72%) | 7,687,700 |
3 Jan 2022 | USD | 5.07 | 5.73 | 5.01 | 5.51 | 5.51 | +0.5 (+9.98%) | 6,764,100 |
31 Dec 2021 | USD | 5.21 | 5.4 | 5.01 | 5.01 | 5.01 | -0.2 (-3.84%) | 4,822,600 |
30 Dec 2021 | USD | 5.1 | 5.43 | 5.08 | 5.21 | 5.21 | +0.11 (+2.16%) | 4,519,500 |
29 Dec 2021 | USD | 5.4 | 5.41 | 5.07 | 5.1 | 5.1 | -0.29 (-5.38%) | 6,219,000 |
28 Dec 2021 | USD | 5.86 | 5.88 | 5.38 | 5.39 | 5.39 | -0.48 (-8.18%) | 4,109,600 |
27 Dec 2021 | USD | 5.9 | 6.15 | 5.81 | 5.87 | 5.87 | -0.04 (-0.68%) | 5,105,300 |
23 Dec 2021 | USD | 5.77 | 5.97 | 5.7 | 5.91 | 5.91 | +0.15 (+2.60%) | 3,391,000 |
22 Dec 2021 | USD | 5.73 | 5.79 | 5.61 | 5.76 | 5.76 | -0.02 (-0.35%) | 2,990,600 |
21 Dec 2021 | USD | 5.76 | 5.8 | 5.56 | 5.78 | 5.78 | +0.12 (+2.12%) | 2,885,400 |
20 Dec 2021 | USD | 5.78 | 5.85 | 5.54 | 5.66 | 5.66 | -0.38 (-6.29%) | 4,018,500 |
17 Dec 2021 | USD | 5.75 | 6.28 | 5.52 | 6.04 | 6.04 | +0.19 (+3.25%) | 5,610,600 |
16 Dec 2021 | USD | 6.24 | 6.3 | 5.73 | 5.85 | 5.85 | -0.27 (-4.41%) | 3,528,100 |
15 Dec 2021 | USD | 5.93 | 6.18 | 5.63 | 6.12 | 6.12 | +0.22 (+3.73%) | 3,950,100 |
14 Dec 2021 | USD | 5.9 | 6.15 | 5.8 | 5.9 | 5.9 | -0.11 (-1.83%) | 3,626,500 |
13 Dec 2021 | USD | 6.38 | 6.48 | 5.86 | 6.01 | 6.01 | -0.38 (-5.95%) | 4,986,400 |
10 Dec 2021 | USD | 6.81 | 6.94 | 6.35 | 6.39 | 6.39 | -0.39 (-5.75%) | 2,996,000 |
9 Dec 2021 | USD | 7.02 | 7.19 | 6.68 | 6.78 | 6.78 | -0.38 (-5.31%) | 2,751,400 |
8 Dec 2021 | USD | 7.05 | 7.37 | 6.78 | 7.16 | 7.16 | +0.12 (+1.70%) | 3,816,400 |
7 Dec 2021 | USD | 6.51 | 7.35 | 6.51 | 7.04 | 7.04 | +0.69 (+10.87%) | 5,227,529 |
6 Dec 2021 | USD | 6.1921 | 6.505 | 5.87 | 6.35 | 6.35 | -0.05 (-0.78%) | 4,491,507 |
3 Dec 2021 | USD | 6.97 | 7.07 | 6.22 | 6.4 | 6.4 | -0.5 (-7.25%) | 4,739,100 |
2 Dec 2021 | USD | 6.67 | 7.04 | 6.53 | 6.9 | 6.9 | +0.24 (+3.60%) | 3,313,900 |
1 Dec 2021 | USD | 7.27 | 7.53 | 6.65 | 6.66 | 6.66 | -0.42 (-5.93%) | 4,580,500 |
30 Nov 2021 | USD | 7.05 | 7.26 | 6.56 | 7.08 | 7.08 | -0.03 (-0.42%) | 5,094,900 |
29 Nov 2021 | USD | 7.15 | 7.48 | 6.91 | 7.11 | 7.11 | +0.1 (+1.43%) | 3,457,100 |
26 Nov 2021 | USD | 7.06 | 7.35 | 6.84 | 7.01 | 7.01 | -0.46 (-6.16%) | 2,881,200 |
24 Nov 2021 | USD | 7.25 | 7.6 | 7.05 | 7.47 | 7.47 | +0.12 (+1.63%) | 2,958,500 |
23 Nov 2021 | USD | 7.53 | 7.66 | 7.03 | 7.35 | 7.35 | -0.23 (-3.03%) | 5,422,200 |