Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 5.89 | 5.89 | 5.61 | 5.75 | 5.75 | 0.0 (0.0%) | 169,500 |
11 Jan 2022 | USD | 5.87 | 6.14 | 5.65 | 5.75 | 5.75 | -0.05 (-0.86%) | 95,500 |
10 Jan 2022 | USD | 5.7 | 5.84 | 5.41 | 5.8 | 5.8 | +0.09 (+1.58%) | 173,000 |
7 Jan 2022 | USD | 5.76 | 5.85 | 5.55 | 5.71 | 5.71 | -0.13 (-2.23%) | 170,000 |
6 Jan 2022 | USD | 5.67 | 5.85 | 5.41 | 5.84 | 5.84 | +0.16 (+2.82%) | 465,400 |
5 Jan 2022 | USD | 5.86 | 6.17 | 5.585 | 5.68 | 5.68 | -0.15 (-2.57%) | 281,400 |
4 Jan 2022 | USD | 6.01 | 6.39 | 5.63 | 5.83 | 5.83 | -0.26 (-4.27%) | 139,400 |
3 Jan 2022 | USD | 5.61 | 6.25 | 5.55 | 6.09 | 6.09 | +0.49 (+8.75%) | 355,700 |
31 Dec 2021 | USD | 5.571 | 5.81 | 5.5 | 5.6 | 5.6 | -0.13 (-2.27%) | 110,800 |
30 Dec 2021 | USD | 5.69 | 6 | 5.445 | 5.73 | 5.73 | -0.05 (-0.87%) | 98,900 |
29 Dec 2021 | USD | 5.87 | 5.95 | 5.55 | 5.78 | 5.78 | +0.01 (+0.17%) | 52,200 |
28 Dec 2021 | USD | 5.52 | 6.19 | 5.435 | 5.77 | 5.77 | +0.17 (+3.04%) | 250,100 |
27 Dec 2021 | USD | 5.52 | 5.76 | 5.32 | 5.6 | 5.6 | +0.08 (+1.45%) | 52,100 |
23 Dec 2021 | USD | 5.23 | 5.8 | 5.23 | 5.52 | 5.52 | +0.04 (+0.73%) | 57,200 |
22 Dec 2021 | USD | 5.16 | 5.56 | 4.98 | 5.48 | 5.48 | +0.34 (+6.61%) | 296,700 |
21 Dec 2021 | USD | 5.28 | 5.472 | 4.99 | 5.14 | 5.14 | -0.06 (-1.15%) | 291,400 |
20 Dec 2021 | USD | 5.6 | 6.16 | 5.13 | 5.2 | 5.2 | -0.4 (-7.14%) | 141,400 |
17 Dec 2021 | USD | 4.7 | 5.65 | 4.25 | 5.6 | 5.6 | +0.77 (+15.94%) | 769,700 |
16 Dec 2021 | USD | 5.06 | 5.18 | 4.75 | 4.83 | 4.83 | -0.2 (-3.98%) | 247,000 |
15 Dec 2021 | USD | 5.18 | 5.27 | 5.01 | 5.03 | 5.03 | -0.15 (-2.90%) | 239,200 |
14 Dec 2021 | USD | 5.74 | 5.83 | 5 | 5.18 | 5.18 | -0.6 (-10.38%) | 159,600 |
13 Dec 2021 | USD | 6.26 | 6.26 | 5.535 | 5.78 | 5.78 | -0.25 (-4.15%) | 64,700 |
10 Dec 2021 | USD | 6.36 | 6.36 | 6.01 | 6.03 | 6.03 | -0.37 (-5.78%) | 184,200 |
9 Dec 2021 | USD | 6.45 | 6.49 | 6.21 | 6.4 | 6.4 | -0.08 (-1.23%) | 52,600 |
8 Dec 2021 | USD | 6.7 | 6.8 | 6.235 | 6.48 | 6.48 | -0.02 (-0.31%) | 223,479 |
7 Dec 2021 | USD | 6.6801 | 6.8999 | 6.345 | 6.5 | 6.5 | +0.28 (+4.50%) | 291,358 |
6 Dec 2021 | USD | 7.225 | 7.67 | 6.09 | 6.22 | 6.22 | -1.64 (-20.87%) | 267,074 |
3 Dec 2021 | USD | 8.27 | 8.64 | 7.85 | 7.86 | 7.86 | -0.45 (-5.42%) | 229,300 |
2 Dec 2021 | USD | 8.66 | 8.66 | 7.82 | 8.31 | 8.31 | -0.4 (-4.59%) | 117,600 |
1 Dec 2021 | USD | 8.63 | 8.99 | 8.22 | 8.71 | 8.71 | +0.64 (+7.93%) | 129,700 |