Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | USD | 6.09 | 6.49 | 5.39 | 5.51 | 5.51 | -0.37 (-6.29%) | 174,400 |
26 Jan 2022 | USD | 6.3 | 6.41 | 5.75 | 5.88 | 5.88 | -0.12 (-2%) | 217,400 |
25 Jan 2022 | USD | 6.09 | 6.49 | 5.8 | 6 | 6 | -0.38 (-5.96%) | 251,800 |
24 Jan 2022 | USD | 5.57 | 6.54 | 5.37 | 6.38 | 6.38 | +0.64 (+11.15%) | 393,000 |
21 Jan 2022 | USD | 6.18 | 6.23 | 5.68 | 5.74 | 5.74 | -0.42 (-6.82%) | 354,500 |
20 Jan 2022 | USD | 6.25 | 6.75 | 6.14 | 6.16 | 6.16 | -0.04 (-0.65%) | 191,700 |
19 Jan 2022 | USD | 6.4 | 6.6 | 6.12 | 6.2 | 6.2 | -0.2 (-3.13%) | 617,000 |
18 Jan 2022 | USD | 6.97 | 7.07 | 6.35 | 6.4 | 6.4 | -0.59 (-8.44%) | 289,700 |
14 Jan 2022 | USD | 6.48 | 7.42 | 6.4 | 6.99 | 6.99 | +0.56 (+8.71%) | 405,100 |
13 Jan 2022 | USD | 6.78 | 6.79 | 6.25 | 6.43 | 6.43 | -0.37 (-5.44%) | 222,000 |
12 Jan 2022 | USD | 7.29 | 7.36 | 6.78 | 6.8 | 6.8 | -0.59 (-7.98%) | 210,400 |
11 Jan 2022 | USD | 6.68 | 7.93 | 6.6 | 7.39 | 7.39 | +0.74 (+11.13%) | 597,200 |
10 Jan 2022 | USD | 6.79 | 6.88 | 6.36 | 6.65 | 6.65 | -0.23 (-3.34%) | 292,400 |
7 Jan 2022 | USD | 6.89 | 7.1 | 6.645 | 6.88 | 6.88 | -0.12 (-1.71%) | 326,500 |
6 Jan 2022 | USD | 7.02 | 7.227 | 6.84 | 7 | 7 | 0.0 (0.0%) | 175,900 |
5 Jan 2022 | USD | 7.76 | 7.76 | 6.89 | 7 | 7 | -0.67 (-8.74%) | 283,100 |
4 Jan 2022 | USD | 8.34 | 8.34 | 7.53 | 7.67 | 7.67 | -0.63 (-7.59%) | 183,700 |
3 Jan 2022 | USD | 8.14 | 8.68 | 7.82 | 8.3 | 8.3 | +0.29 (+3.62%) | 171,400 |
31 Dec 2021 | USD | 8.13 | 8.27 | 7.91 | 8.01 | 8.01 | -0.05 (-0.62%) | 272,800 |
30 Dec 2021 | USD | 7.61 | 8.58 | 7.57 | 8.06 | 8.06 | +0.37 (+4.81%) | 316,700 |
29 Dec 2021 | USD | 7.66 | 7.82 | 7.2 | 7.69 | 7.69 | -0.03 (-0.39%) | 370,900 |
28 Dec 2021 | USD | 7.66 | 8.1 | 7.66 | 7.72 | 7.72 | -0.07 (-0.90%) | 317,900 |
27 Dec 2021 | USD | 8.8 | 8.8 | 7.75 | 7.79 | 7.79 | -0.85 (-9.84%) | 329,600 |
23 Dec 2021 | USD | 8.58 | 8.88 | 8.4 | 8.64 | 8.64 | +0.04 (+0.47%) | 168,900 |
22 Dec 2021 | USD | 8.59 | 8.97 | 8.317 | 8.6 | 8.6 | -0.02 (-0.23%) | 168,500 |
21 Dec 2021 | USD | 8.62 | 9.165 | 8.4 | 8.62 | 8.62 | +0.09 (+1.06%) | 237,300 |
20 Dec 2021 | USD | 8.42 | 8.759 | 8.164 | 8.53 | 8.53 | -0.09 (-1.04%) | 172,800 |
17 Dec 2021 | USD | 8.73 | 9.225 | 8.227 | 8.62 | 8.62 | 0.0 (0.0%) | 246,000 |
16 Dec 2021 | USD | 9.4 | 9.4 | 8.36 | 8.62 | 8.62 | -0.49 (-5.38%) | 246,400 |
15 Dec 2021 | USD | 7.99 | 9.32 | 7.81 | 9.11 | 9.11 | +1.06 (+13.17%) | 337,700 |