Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.45 | 5.55 | 5.16 | 5.18 | 5.18 | -0.31 (-5.65%) | 1,685,600 |
4 Jan 2022 | USD | 5.47 | 5.53 | 5.3 | 5.49 | 5.49 | +0.03 (+0.55%) | 1,229,000 |
3 Jan 2022 | USD | 5.53 | 5.58 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,023,100 |
31 Dec 2021 | USD | 5.4 | 5.48 | 5.28 | 5.45 | 5.45 | +0.09 (+1.68%) | 2,310,600 |
30 Dec 2021 | USD | 5.3 | 5.49 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,745,900 |
29 Dec 2021 | USD | 5.53 | 5.54 | 5.24 | 5.3 | 5.3 | -0.19 (-3.46%) | 2,035,800 |
28 Dec 2021 | USD | 5.7 | 5.73 | 5.48 | 5.49 | 5.49 | -0.18 (-3.17%) | 1,137,900 |
27 Dec 2021 | USD | 5.62 | 5.73 | 5.55 | 5.67 | 5.67 | +0.08 (+1.43%) | 918,900 |
23 Dec 2021 | USD | 5.58 | 5.67 | 5.43 | 5.59 | 5.59 | +0.05 (+0.90%) | 1,286,200 |
22 Dec 2021 | USD | 5.5 | 5.64 | 5.42 | 5.54 | 5.54 | +0.09 (+1.65%) | 1,300,300 |
21 Dec 2021 | USD | 5.5 | 5.54 | 5.37 | 5.45 | 5.45 | +0.04 (+0.74%) | 1,402,900 |
20 Dec 2021 | USD | 5.46 | 5.46 | 5.23 | 5.41 | 5.41 | -0.17 (-3.05%) | 1,839,100 |
17 Dec 2021 | USD | 5.6 | 5.66 | 5.43 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,603,500 |
16 Dec 2021 | USD | 5.75 | 5.8 | 5.53 | 5.6 | 5.6 | -0.08 (-1.41%) | 1,243,000 |
15 Dec 2021 | USD | 5.54 | 5.72 | 5.38 | 5.68 | 5.68 | +0.15 (+2.71%) | 1,319,600 |
14 Dec 2021 | USD | 5.49 | 5.69 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 1,222,100 |
13 Dec 2021 | USD | 5.7 | 5.77 | 5.45 | 5.51 | 5.51 | -0.21 (-3.67%) | 2,159,800 |
10 Dec 2021 | USD | 5.95 | 6.05 | 5.65 | 5.72 | 5.72 | -0.2 (-3.38%) | 2,325,100 |
9 Dec 2021 | USD | 6 | 6.08 | 5.87 | 5.92 | 5.92 | -0.12 (-1.99%) | 1,421,200 |
8 Dec 2021 | USD | 5.86 | 6.11 | 5.786 | 6.04 | 6.04 | +0.25 (+4.32%) | 1,580,268 |
7 Dec 2021 | USD | 5.6392 | 5.84 | 5.58 | 5.79 | 5.79 | +0.24 (+4.32%) | 2,204,931 |
6 Dec 2021 | USD | 5.45 | 5.57 | 5.34 | 5.55 | 5.55 | +0.12 (+2.21%) | 2,465,673 |
3 Dec 2021 | USD | 5.91 | 5.93 | 5.3 | 5.43 | 5.43 | -0.52 (-8.74%) | 6,540,600 |
2 Dec 2021 | USD | 6.05 | 6.1 | 5.66 | 5.95 | 5.95 | -0.1 (-1.65%) | 3,959,400 |
1 Dec 2021 | USD | 6.18 | 6.25 | 5.91 | 6.05 | 6.05 | -0.15 (-2.42%) | 4,002,800 |
30 Nov 2021 | USD | 6.21 | 6.29 | 5.9 | 6.2 | 6.2 | -0.04 (-0.64%) | 4,291,600 |
29 Nov 2021 | USD | 6.27 | 6.33 | 6.1 | 6.24 | 6.24 | -0.01 (-0.16%) | 1,255,700 |
26 Nov 2021 | USD | 6.08 | 6.25 | 6.07 | 6.25 | 6.25 | +0.01 (+0.16%) | 878,200 |
24 Nov 2021 | USD | 6.11 | 6.32 | 6.02 | 6.24 | 6.24 | +0.07 (+1.13%) | 1,206,600 |
23 Nov 2021 | USD | 6.05 | 6.18 | 5.8 | 6.17 | 6.17 | +0.12 (+1.98%) | 2,854,700 |