Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 7.42 | 7.47 | 6.63 | 6.71 | 6.71 | -0.68 (-9.20%) | 62,600 |
4 Jan 2022 | USD | 7.5 | 7.5 | 7.31 | 7.39 | 7.39 | -0.07 (-0.94%) | 100,700 |
3 Jan 2022 | USD | 7.03 | 7.46 | 6.98 | 7.46 | 7.46 | +0.52 (+7.49%) | 83,600 |
31 Dec 2021 | USD | 6.85 | 7.05 | 6.8 | 6.94 | 6.94 | +0.05 (+0.73%) | 46,300 |
30 Dec 2021 | USD | 6.96 | 7.2 | 6.79 | 6.89 | 6.89 | -0.07 (-1.01%) | 75,000 |
29 Dec 2021 | USD | 6.5 | 7.01 | 6.48 | 6.96 | 6.96 | +0.5 (+7.74%) | 127,600 |
28 Dec 2021 | USD | 6.45 | 6.91 | 6.41 | 6.46 | 6.46 | -0.03 (-0.46%) | 124,600 |
27 Dec 2021 | USD | 6.6 | 6.6 | 6.36 | 6.49 | 6.49 | -0.11 (-1.67%) | 49,200 |
23 Dec 2021 | USD | 6.05 | 6.85 | 6.05 | 6.6 | 6.6 | +0.49 (+8.02%) | 235,500 |
22 Dec 2021 | USD | 6.15 | 6.53 | 6 | 6.11 | 6.11 | -0.04 (-0.65%) | 39,100 |
21 Dec 2021 | USD | 6.05 | 6.34 | 6.01 | 6.15 | 6.15 | +0.11 (+1.82%) | 68,500 |
20 Dec 2021 | USD | 6.05 | 6.32 | 5.9 | 6.04 | 6.04 | -0.12 (-1.95%) | 74,100 |
17 Dec 2021 | USD | 6.12 | 6.32 | 6.03 | 6.16 | 6.16 | +0.04 (+0.65%) | 25,100 |
16 Dec 2021 | USD | 6.46 | 6.47 | 5.96 | 6.12 | 6.12 | -0.26 (-4.08%) | 43,400 |
15 Dec 2021 | USD | 6.17 | 6.47 | 6.03 | 6.38 | 6.38 | +0.15 (+2.41%) | 56,300 |
14 Dec 2021 | USD | 6.22 | 6.31 | 6.06 | 6.23 | 6.23 | -0.07 (-1.11%) | 18,200 |
13 Dec 2021 | USD | 6.17 | 6.38 | 6.02 | 6.3 | 6.3 | +0.11 (+1.78%) | 43,400 |
10 Dec 2021 | USD | 6.35 | 6.56 | 6.19 | 6.19 | 6.19 | -0.08 (-1.28%) | 59,000 |
9 Dec 2021 | USD | 6.82 | 6.84 | 6.21 | 6.27 | 6.27 | -0.55 (-8.06%) | 79,200 |
8 Dec 2021 | USD | 6.06 | 6.85 | 6.0206 | 6.82 | 6.82 | +1.17 (+20.71%) | 204,429 |
7 Dec 2021 | USD | 5.5 | 5.74 | 5.4 | 5.65 | 5.65 | +0.15 (+2.73%) | 515,985 |
6 Dec 2021 | USD | 5.35 | 5.52 | 5.2311 | 5.5 | 5.5 | +0.24 (+4.56%) | 51,926 |
3 Dec 2021 | USD | 4.89 | 5.34 | 4.86 | 5.26 | 5.26 | +0.4 (+8.23%) | 145,400 |
2 Dec 2021 | USD | 5.15 | 5.19 | 4.86 | 4.86 | 4.86 | -0.25 (-4.89%) | 116,500 |
1 Dec 2021 | USD | 5.31 | 5.47 | 5.08 | 5.11 | 5.11 | -0.11 (-2.11%) | 125,300 |
30 Nov 2021 | USD | 5.35 | 5.35 | 5.17 | 5.22 | 5.22 | -0.15 (-2.79%) | 47,300 |
29 Nov 2021 | USD | 5.27 | 5.52 | 5.27 | 5.37 | 5.37 | -0.02 (-0.37%) | 41,400 |
26 Nov 2021 | USD | 5.67 | 5.69 | 5.15 | 5.39 | 5.39 | -0.15 (-2.71%) | 89,400 |
24 Nov 2021 | USD | 5.36 | 5.59 | 5.29 | 5.54 | 5.54 | +0.02 (+0.36%) | 100,100 |
23 Nov 2021 | USD | 5.5 | 5.59 | 5.48 | 5.52 | 5.52 | -0.05 (-0.90%) | 263,000 |