Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 5.8 | 6.119 | 5.74 | 5.82 | 5.82 | +0.08 (+1.39%) | 432,200 |
23 Dec 2021 | USD | 5.69 | 5.76 | 5.51 | 5.74 | 5.74 | +0.07 (+1.23%) | 151,500 |
22 Dec 2021 | USD | 5.49 | 5.7 | 5.35 | 5.67 | 5.67 | +0.18 (+3.28%) | 557,700 |
21 Dec 2021 | USD | 5.23 | 5.49 | 5.12 | 5.49 | 5.49 | +0.33 (+6.40%) | 288,000 |
20 Dec 2021 | USD | 5.45 | 5.5 | 5.15 | 5.16 | 5.16 | -0.27 (-4.97%) | 275,500 |
17 Dec 2021 | USD | 5.97 | 6.117 | 5.32 | 5.43 | 5.43 | -0.58 (-9.65%) | 646,600 |
16 Dec 2021 | USD | 6.28 | 6.38 | 5.98 | 6.01 | 6.01 | -0.27 (-4.30%) | 130,200 |
15 Dec 2021 | USD | 6.17 | 6.29 | 5.87 | 6.28 | 6.28 | +0.16 (+2.61%) | 275,500 |
14 Dec 2021 | USD | 6.28 | 6.345 | 6.06 | 6.12 | 6.12 | -0.15 (-2.39%) | 195,300 |
13 Dec 2021 | USD | 6.32 | 6.61 | 6.16 | 6.27 | 6.27 | -0.1 (-1.57%) | 231,800 |
10 Dec 2021 | USD | 6.53 | 6.615 | 6.28 | 6.37 | 6.37 | -0.19 (-2.90%) | 183,900 |
9 Dec 2021 | USD | 6.26 | 7.05 | 6.25 | 6.56 | 6.56 | +0.16 (+2.50%) | 376,700 |
8 Dec 2021 | USD | 6.32 | 6.51 | 6.21 | 6.4 | 6.4 | +0.03 (+0.47%) | 188,076 |
7 Dec 2021 | USD | 6.13 | 6.59 | 6.13 | 6.37 | 6.37 | +0.4 (+6.70%) | 450,649 |
6 Dec 2021 | USD | 6.25 | 6.27 | 5.96 | 5.97 | 5.97 | -0.23 (-3.71%) | 209,034 |
3 Dec 2021 | USD | 6.99 | 7.01 | 6.2 | 6.2 | 6.2 | -0.81 (-11.55%) | 314,200 |
2 Dec 2021 | USD | 7.05 | 7.19 | 6.73 | 7.01 | 7.01 | +0.21 (+3.09%) | 206,600 |
1 Dec 2021 | USD | 7.13 | 7.33 | 6.7 | 6.8 | 6.8 | -0.19 (-2.72%) | 430,800 |
30 Nov 2021 | USD | 7.19 | 7.36 | 6.73 | 6.99 | 6.99 | -0.24 (-3.32%) | 237,700 |
29 Nov 2021 | USD | 7.38 | 7.49 | 7.151 | 7.23 | 7.23 | -0.04 (-0.55%) | 193,200 |
26 Nov 2021 | USD | 7.4 | 7.417 | 7.11 | 7.27 | 7.27 | -0.18 (-2.42%) | 251,300 |
24 Nov 2021 | USD | 7.52 | 7.81 | 7.35 | 7.45 | 7.45 | +0.02 (+0.27%) | 405,600 |
23 Nov 2021 | USD | 7.99 | 8.29 | 7.33 | 7.43 | 7.43 | -0.43 (-5.47%) | 318,600 |
22 Nov 2021 | USD | 8.21 | 8.22 | 7.7 | 7.86 | 7.86 | -0.35 (-4.26%) | 188,800 |
19 Nov 2021 | USD | 8.19 | 8.79 | 7.9 | 8.21 | 8.21 | +0.06 (+0.74%) | 548,600 |
18 Nov 2021 | USD | 9.31 | 9.39 | 7.715 | 8.15 | 8.15 | -0.79 (-8.84%) | 575,500 |
17 Nov 2021 | USD | 9.09 | 9.45 | 8.85 | 8.94 | 8.94 | -0.14 (-1.54%) | 337,800 |
16 Nov 2021 | USD | 9.13 | 9.48 | 9 | 9.08 | 9.08 | +0.01 (+0.11%) | 297,000 |
15 Nov 2021 | USD | 9.18 | 9.5 | 8.9 | 9.07 | 9.07 | -0.13 (-1.41%) | 250,500 |
12 Nov 2021 | USD | 9.13 | 9.22 | 8.93 | 9.2 | 9.2 | +0.1 (+1.10%) | 215,600 |