Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 5.71 | 6.046 | 5.57 | 5.95 | 5.95 | +0.33 (+5.87%) | 700,400 |
31 Dec 2021 | USD | 5.74 | 5.87 | 5.51 | 5.62 | 5.62 | -0.13 (-2.26%) | 751,000 |
30 Dec 2021 | USD | 5.57 | 5.95 | 5.56 | 5.75 | 5.75 | +0.16 (+2.86%) | 495,300 |
29 Dec 2021 | USD | 5.76 | 5.8 | 5.55 | 5.59 | 5.59 | -0.2 (-3.45%) | 672,900 |
28 Dec 2021 | USD | 6.06 | 6.205 | 5.74 | 5.79 | 5.79 | -0.27 (-4.46%) | 737,900 |
27 Dec 2021 | USD | 6.15 | 6.29 | 5.95 | 6.06 | 6.06 | -0.12 (-1.94%) | 471,400 |
23 Dec 2021 | USD | 6.14 | 6.34 | 6.081 | 6.18 | 6.18 | +0.06 (+0.98%) | 515,600 |
22 Dec 2021 | USD | 6.09 | 6.14 | 5.9 | 6.12 | 6.12 | +0.03 (+0.49%) | 382,600 |
21 Dec 2021 | USD | 6.18 | 6.33 | 6.02 | 6.09 | 6.09 | -0.06 (-0.98%) | 527,000 |
20 Dec 2021 | USD | 6.02 | 6.26 | 5.81 | 6.15 | 6.15 | +0.09 (+1.49%) | 593,400 |
17 Dec 2021 | USD | 5.75 | 6.17 | 5.63 | 6.06 | 6.06 | +0.18 (+3.06%) | 1,156,800 |
16 Dec 2021 | USD | 6.15 | 6.155 | 5.71 | 5.88 | 5.88 | -0.19 (-3.13%) | 484,300 |
15 Dec 2021 | USD | 5.87 | 6.105 | 5.56 | 6.07 | 6.07 | +0.21 (+3.58%) | 740,400 |
14 Dec 2021 | USD | 6.11 | 6.11 | 5.652 | 5.86 | 5.86 | -0.3 (-4.87%) | 701,200 |
13 Dec 2021 | USD | 6.14 | 6.24 | 5.935 | 6.16 | 6.16 | -0.02 (-0.32%) | 544,800 |
10 Dec 2021 | USD | 6.45 | 6.53 | 6.135 | 6.18 | 6.18 | -0.28 (-4.33%) | 536,700 |
9 Dec 2021 | USD | 6.57 | 6.84 | 6.46 | 6.46 | 6.46 | -0.23 (-3.44%) | 340,600 |
8 Dec 2021 | USD | 6.45 | 6.72 | 6.4 | 6.69 | 6.69 | +0.24 (+3.72%) | 363,654 |
7 Dec 2021 | USD | 6.4 | 6.58 | 6.399 | 6.45 | 6.45 | +0.16 (+2.54%) | 582,943 |
6 Dec 2021 | USD | 6.41 | 6.46 | 6.17 | 6.29 | 6.29 | -0.16 (-2.48%) | 688,355 |
3 Dec 2021 | USD | 6.87 | 6.92 | 6.41 | 6.45 | 6.45 | -0.44 (-6.39%) | 590,500 |
2 Dec 2021 | USD | 7.03 | 7.03 | 6.7 | 6.89 | 6.89 | -0.06 (-0.86%) | 423,900 |
1 Dec 2021 | USD | 6.97 | 7.19 | 6.88 | 6.95 | 6.95 | +0.05 (+0.72%) | 537,000 |
30 Nov 2021 | USD | 6.57 | 6.92 | 6.48 | 6.9 | 6.9 | +0.34 (+5.18%) | 868,700 |
29 Nov 2021 | USD | 7.1 | 7.23 | 6.53 | 6.56 | 6.56 | -0.46 (-6.55%) | 606,300 |
26 Nov 2021 | USD | 7.005 | 7.29 | 6.874 | 7.02 | 7.02 | -0.37 (-5.01%) | 601,800 |
24 Nov 2021 | USD | 7.16 | 7.455 | 7.026 | 7.39 | 7.39 | +0.21 (+2.92%) | 587,500 |
23 Nov 2021 | USD | 7.06 | 7.36 | 6.73 | 7.18 | 7.18 | 0.0 (0.0%) | 1,265,400 |
22 Nov 2021 | USD | 7.18 | 7.72 | 6.9 | 7.18 | 7.18 | +0.94 (+15.06%) | 6,269,500 |
19 Nov 2021 | USD | 6.405 | 6.48 | 6.18 | 6.24 | 6.24 | -0.25 (-3.85%) | 532,900 |