Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | USD | 5.17 | 5.3 | 5.01 | 5.13 | 5.13 | -0.13 (-2.47%) | 323,200 |
10 Jan 2022 | USD | 6.05 | 6.05 | 5.09 | 5.26 | 5.26 | -0.57 (-9.78%) | 379,000 |
7 Jan 2022 | USD | 6.27 | 6.35 | 5.71 | 5.83 | 5.83 | -0.51 (-8.04%) | 226,800 |
6 Jan 2022 | USD | 6.34 | 6.365 | 5.75 | 6.34 | 6.34 | -0.08 (-1.25%) | 248,200 |
5 Jan 2022 | USD | 6.6 | 6.67 | 6.2 | 6.42 | 6.42 | -0.28 (-4.18%) | 260,200 |
4 Jan 2022 | USD | 7.39 | 7.47 | 6.418 | 6.7 | 6.7 | -0.93 (-12.19%) | 481,600 |
3 Jan 2022 | USD | 6.81 | 10.12 | 6.734 | 7.63 | 7.63 | +1.43 (+23.06%) | 6,337,000 |
31 Dec 2021 | USD | 5.06 | 6.539 | 5.009 | 6.2 | 6.2 | +1.12 (+22.05%) | 667,700 |
30 Dec 2021 | USD | 5.01 | 5.38 | 5.01 | 5.08 | 5.08 | +0.1 (+2.01%) | 365,300 |
29 Dec 2021 | USD | 5.37 | 5.82 | 4.98 | 4.98 | 4.98 | -0.29 (-5.50%) | 530,300 |
28 Dec 2021 | USD | 5.01 | 5.33 | 4.85 | 5.27 | 5.27 | +0.18 (+3.54%) | 416,200 |
27 Dec 2021 | USD | 5.54 | 5.65 | 4.85 | 5.09 | 5.09 | -0.56 (-9.91%) | 427,200 |
23 Dec 2021 | USD | 6.044 | 6.43 | 5.5 | 5.65 | 5.65 | -0.33 (-5.52%) | 418,000 |
22 Dec 2021 | USD | 7.52 | 7.52 | 5.7 | 5.98 | 5.98 | -1.16 (-16.25%) | 374,600 |
21 Dec 2021 | USD | 6.9 | 7.31 | 6.33 | 7.14 | 7.14 | +0.34 (+5%) | 570,600 |
20 Dec 2021 | USD | 6.18 | 6.9 | 6.022 | 6.8 | 6.8 | +0.38 (+5.92%) | 544,800 |
17 Dec 2021 | USD | 5.62 | 6.5 | 5.49 | 6.42 | 6.42 | +0.69 (+12.04%) | 690,200 |
16 Dec 2021 | USD | 5.28 | 5.85 | 5.21 | 5.73 | 5.73 | +0.3 (+5.52%) | 380,300 |
15 Dec 2021 | USD | 5.42 | 5.63 | 5 | 5.43 | 5.43 | -0.18 (-3.21%) | 261,200 |
14 Dec 2021 | USD | 6.36 | 6.44 | 5.51 | 5.61 | 5.61 | -0.99 (-15.00%) | 285,200 |
13 Dec 2021 | USD | 7.95 | 7.95 | 6.385 | 6.6 | 6.6 | -0.86 (-11.53%) | 311,700 |
10 Dec 2021 | USD | 8.66 | 8.725 | 7.11 | 7.46 | 7.46 | -1.56 (-17.29%) | 443,500 |
9 Dec 2021 | USD | 11.75 | 14.6 | 8.6215 | 9.02 | 9.02 | -0.25 (-2.70%) | 5,412,017 |
8 Dec 2021 | USD | 7.8209 | 9.7 | 7.8 | 9.27 | 9.27 | +1.27 (+15.88%) | 822,641 |
7 Dec 2021 | USD | 9.99 | 12.95 | 7.76 | 8 | 8 | -2 (-20%) | 362,710 |
6 Dec 2021 | USD | 10.2 | 12.4 | 9.12 | 10 | 10 | +0.7 (+7.53%) | 210,892 |
3 Dec 2021 | USD | 9.15 | 9.325 | 9.15 | 9.3 | 9.3 | +0.176 (+1.93%) | 700 |
2 Dec 2021 | USD | 9.2 | 9.96 | 9.01 | 9.124 | 9.124 | -0.156 (-1.68%) | 5,500 |
1 Dec 2021 | USD | 9.39 | 9.435 | 9.27 | 9.28 | 9.28 | -0.13 (-1.38%) | 5,100 |
30 Nov 2021 | USD | 9.72 | 9.72 | 9.328 | 9.41 | 9.41 | -0.521 (-5.25%) | 15,800 |