Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 6.7 | 6.82 | 6.66 | 6.75 | 6.75 | +0.02 (+0.30%) | 142,500 |
30 Dec 2021 | USD | 6.55 | 6.8 | 6.55 | 6.73 | 6.73 | +0.18 (+2.75%) | 313,200 |
29 Dec 2021 | USD | 6.5 | 6.65 | 6.47 | 6.55 | 6.55 | +0.17 (+2.66%) | 252,100 |
28 Dec 2021 | USD | 6.44 | 6.48 | 6.32 | 6.38 | 6.38 | +0.025 (+0.39%) | 218,000 |
27 Dec 2021 | USD | 6.34 | 6.37 | 6.25 | 6.355 | 6.355 | +0.235 (+3.84%) | 356,200 |
23 Dec 2021 | USD | 6.09 | 6.15 | 6.07 | 6.12 | 6.12 | +0.03 (+0.49%) | 259,000 |
22 Dec 2021 | USD | 6.14 | 6.14 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 221,900 |
21 Dec 2021 | USD | 6.21 | 6.28 | 5.95 | 6.12 | 6.12 | -0.09 (-1.45%) | 563,100 |
20 Dec 2021 | USD | 6.31 | 6.49 | 6.1 | 6.21 | 6.21 | -0.128 (-2.02%) | 337,500 |
17 Dec 2021 | USD | 6.34 | 6.52 | 6.2 | 6.338 | 6.338 | -0.312 (-4.69%) | 466,000 |
16 Dec 2021 | USD | 6.43 | 6.94 | 6.43 | 6.65 | 6.65 | +0.39 (+6.23%) | 505,700 |
15 Dec 2021 | USD | 6.5 | 6.5 | 6.08 | 6.26 | 6.26 | -0.22 (-3.40%) | 487,700 |
14 Dec 2021 | USD | 6.33 | 6.6 | 6.32 | 6.48 | 6.48 | +0.04 (+0.62%) | 293,900 |
13 Dec 2021 | USD | 6.78 | 6.79 | 6.4 | 6.44 | 6.44 | -0.39 (-5.71%) | 706,500 |
10 Dec 2021 | USD | 6.75 | 7.1 | 6.75 | 6.83 | 6.83 | -0.14 (-2.01%) | 419,700 |
9 Dec 2021 | USD | 6.89 | 7.1 | 6.67 | 6.97 | 6.97 | +0.32 (+4.81%) | 607,800 |
8 Dec 2021 | USD | 6.83 | 6.83 | 6.4 | 6.65 | 6.65 | +0.13 (+1.99%) | 371,900 |
7 Dec 2021 | USD | 6.09 | 6.62 | 6.02 | 6.52 | 6.52 | +0.71 (+12.22%) | 918,347 |
6 Dec 2021 | USD | 5.9799 | 6 | 5.54 | 5.81 | 5.81 | -0.28 (-4.60%) | 1,472,634 |
3 Dec 2021 | USD | 6.74 | 6.74 | 5.525 | 6.09 | 6.09 | -2.53 (-29.35%) | 3,867,700 |
2 Dec 2021 | USD | 8.748 | 8.85 | 8.56 | 8.62 | 8.62 | +0.06 (+0.70%) | 471,600 |
1 Dec 2021 | USD | 8.84 | 8.9 | 8.56 | 8.56 | 8.56 | +0.16 (+1.90%) | 980,800 |
30 Nov 2021 | USD | 8.808 | 8.81 | 8.26 | 8.4 | 8.4 | +0.35 (+4.35%) | 1,060,800 |
29 Nov 2021 | USD | 8 | 8.05 | 7.63 | 8.05 | 8.05 | +0.635 (+8.56%) | 828,700 |
26 Nov 2021 | USD | 7.8 | 7.8 | 7.33 | 7.415 | 7.415 | +0.395 (+5.63%) | 342,200 |
24 Nov 2021 | USD | 7.08 | 7.08 | 6.62 | 7.02 | 7.02 | +0.164 (+2.39%) | 223,900 |
23 Nov 2021 | USD | 7.1 | 7.1 | 6.8 | 6.856 | 6.856 | -0.152 (-2.17%) | 387,600 |
22 Nov 2021 | USD | 7.34 | 7.34 | 6.95 | 7.008 | 7.008 | -0.157 (-2.19%) | 401,900 |
19 Nov 2021 | USD | 7.26 | 7.26 | 7.05 | 7.165 | 7.165 | -0.189 (-2.57%) | 291,600 |
18 Nov 2021 | USD | 7.409 | 7.43 | 6.7 | 7.354 | 7.354 | +0.154 (+2.14%) | 433,400 |