Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 7.36 | 7.71 | 7.09 | 7.14 | 7.14 | -0.35 (-4.67%) | 142,800 |
4 Jan 2022 | USD | 7.67 | 7.79 | 7.3 | 7.49 | 7.49 | -0.11 (-1.45%) | 67,900 |
3 Jan 2022 | USD | 7.22 | 7.81 | 7.22 | 7.6 | 7.6 | +0.54 (+7.65%) | 95,500 |
31 Dec 2021 | USD | 7.37 | 7.37 | 7.06 | 7.06 | 7.06 | -0.14 (-1.94%) | 77,300 |
30 Dec 2021 | USD | 6.82 | 7.58 | 6.8 | 7.2 | 7.2 | +0.4 (+5.88%) | 150,900 |
29 Dec 2021 | USD | 6.94 | 7.05 | 6.75 | 6.8 | 6.8 | -0.14 (-2.02%) | 68,000 |
28 Dec 2021 | USD | 7.18 | 7.18 | 6.91 | 6.94 | 6.94 | -0.25 (-3.48%) | 65,167 |
27 Dec 2021 | USD | 7.17 | 7.3154 | 6.9822 | 7.19 | 7.19 | 0.0 (0.0%) | 74,601 |
23 Dec 2021 | USD | 7.11 | 7.25 | 6.94 | 7.19 | 7.19 | +0.08 (+1.13%) | 59,600 |
22 Dec 2021 | USD | 6.95 | 7.2 | 6.85 | 7.11 | 7.11 | +0.16 (+2.30%) | 57,800 |
21 Dec 2021 | USD | 6.73 | 7.01 | 6.68 | 6.95 | 6.95 | +0.28 (+4.20%) | 47,300 |
20 Dec 2021 | USD | 7.07 | 7.07 | 6.58 | 6.67 | 6.67 | -0.23 (-3.33%) | 106,800 |
17 Dec 2021 | USD | 6.75 | 7.08 | 6.63 | 6.9 | 6.9 | +0.09 (+1.32%) | 42,700 |
16 Dec 2021 | USD | 7.06 | 7.28 | 6.75 | 6.81 | 6.81 | -0.18 (-2.58%) | 45,400 |
15 Dec 2021 | USD | 6.88 | 7.13 | 6.62 | 6.99 | 6.99 | +0.1 (+1.45%) | 253,200 |
14 Dec 2021 | USD | 7.15 | 7.19 | 6.82 | 6.89 | 6.89 | -0.23 (-3.23%) | 83,500 |
13 Dec 2021 | USD | 7.2 | 7.69 | 6.97 | 7.12 | 7.12 | -0.12 (-1.66%) | 119,000 |
10 Dec 2021 | USD | 7.58 | 7.64 | 7.2 | 7.24 | 7.24 | -0.33 (-4.36%) | 87,600 |
9 Dec 2021 | USD | 7.6 | 7.74 | 7.45 | 7.57 | 7.57 | -0.13 (-1.69%) | 95,700 |
8 Dec 2021 | USD | 7.69 | 7.83 | 7.49 | 7.7 | 7.7 | +0.07 (+0.92%) | 93,387 |
7 Dec 2021 | USD | 7.24 | 7.68 | 7.24 | 7.63 | 7.63 | +0.39 (+5.39%) | 88,777 |
6 Dec 2021 | USD | 7.23 | 7.26 | 6.8018 | 7.24 | 7.24 | +0.17 (+2.40%) | 96,114 |
3 Dec 2021 | USD | 7.86 | 7.86 | 7 | 7.07 | 7.07 | -0.56 (-7.34%) | 160,000 |
2 Dec 2021 | USD | 7.69 | 7.9 | 7.6 | 7.63 | 7.63 | -0.06 (-0.78%) | 33,200 |
1 Dec 2021 | USD | 7.79 | 8.35 | 7.65 | 7.69 | 7.69 | -0.03 (-0.39%) | 151,500 |
30 Nov 2021 | USD | 7.76 | 7.9932 | 7.59 | 7.72 | 7.72 | -0.15 (-1.91%) | 132,811 |
29 Nov 2021 | USD | 7.94 | 8.1818 | 7.64 | 7.87 | 7.87 | -0.06 (-0.76%) | 137,561 |
26 Nov 2021 | USD | 8.25 | 8.3 | 7.89 | 7.93 | 7.93 | -0.39 (-4.69%) | 70,800 |
24 Nov 2021 | USD | 8.44 | 8.5 | 8.18 | 8.32 | 8.32 | -0.21 (-2.46%) | 95,200 |
23 Nov 2021 | USD | 8.69 | 8.75 | 8.25 | 8.53 | 8.53 | -0.22 (-2.51%) | 147,500 |