Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 6.1 | 6.26 | 6.09 | 6.24 | 6.24 | +0.17 (+2.80%) | 1,159,700 |
29 Dec 2021 | USD | 6.05 | 6.16 | 5.97 | 6.07 | 6.07 | -0.05 (-0.82%) | 1,099,000 |
28 Dec 2021 | USD | 6.16 | 6.27 | 6.11 | 6.12 | 6.12 | -0.03 (-0.49%) | 951,600 |
27 Dec 2021 | USD | 6.07 | 6.23 | 6.01 | 6.15 | 6.15 | +0.08 (+1.32%) | 1,280,500 |
23 Dec 2021 | USD | 5.99 | 6.1 | 5.91 | 6.07 | 6.07 | +0.07 (+1.17%) | 1,166,400 |
22 Dec 2021 | USD | 5.9 | 6.02 | 5.84 | 6 | 6 | +0.11 (+1.87%) | 831,700 |
21 Dec 2021 | USD | 5.91 | 5.97 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,492,500 |
20 Dec 2021 | USD | 5.9 | 5.92 | 5.78 | 5.9 | 5.9 | 0.0 (0.0%) | 1,746,400 |
17 Dec 2021 | USD | 5.92 | 6 | 5.86 | 5.9 | 5.9 | +0.05 (+0.85%) | 4,697,800 |
16 Dec 2021 | USD | 5.63 | 5.87 | 5.62 | 5.85 | 5.85 | +0.38 (+6.95%) | 2,987,700 |
15 Dec 2021 | USD | 5.45 | 5.52 | 5.31 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,843,600 |
14 Dec 2021 | USD | 5.55 | 5.68 | 5.48 | 5.48 | 5.48 | -0.15 (-2.66%) | 1,848,900 |
13 Dec 2021 | USD | 5.64 | 5.78 | 5.56 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,271,300 |
10 Dec 2021 | USD | 5.73 | 5.76 | 5.62 | 5.64 | 5.64 | -0.08 (-1.40%) | 1,417,500 |
9 Dec 2021 | USD | 5.91 | 5.91 | 5.66 | 5.72 | 5.72 | -0.27 (-4.51%) | 2,193,600 |
8 Dec 2021 | USD | 5.88 | 6 | 5.81 | 5.99 | 5.99 | +0.1 (+1.70%) | 1,955,232 |
7 Dec 2021 | USD | 5.88 | 6.01 | 5.82 | 5.89 | 5.89 | +0.03 (+0.51%) | 1,946,236 |
6 Dec 2021 | USD | 5.78 | 5.9 | 5.6701 | 5.86 | 5.86 | +0.08 (+1.38%) | 1,495,020 |
3 Dec 2021 | USD | 5.8 | 5.83 | 5.65 | 5.78 | 5.78 | -0.09 (-1.53%) | 2,776,700 |
2 Dec 2021 | USD | 5.91 | 5.96 | 5.76 | 5.87 | 5.87 | -0.04 (-0.68%) | 2,033,900 |
1 Dec 2021 | USD | 6.24 | 6.27 | 5.9 | 5.91 | 5.91 | -0.28 (-4.52%) | 2,754,900 |
30 Nov 2021 | USD | 6.29 | 6.46 | 6.15 | 6.19 | 6.19 | -0.05 (-0.80%) | 1,632,800 |
29 Nov 2021 | USD | 6.27 | 6.33 | 6.16 | 6.24 | 6.24 | -0.08 (-1.27%) | 1,224,700 |
26 Nov 2021 | USD | 6.4 | 6.42 | 6.2 | 6.32 | 6.32 | 0.0 (0.0%) | 1,175,200 |
24 Nov 2021 | USD | 6.36 | 6.4 | 6.27 | 6.32 | 6.32 | -0.05 (-0.78%) | 1,308,700 |
23 Nov 2021 | USD | 6.43 | 6.51 | 6.31 | 6.37 | 6.37 | -0.18 (-2.75%) | 1,315,800 |
22 Nov 2021 | USD | 6.57 | 6.67 | 6.42 | 6.55 | 6.55 | -0.12 (-1.80%) | 1,710,500 |
19 Nov 2021 | USD | 6.85 | 6.91 | 6.67 | 6.67 | 6.67 | -0.2 (-2.91%) | 1,041,400 |
18 Nov 2021 | USD | 7.05 | 7.08 | 6.84 | 6.87 | 6.87 | -0.05 (-0.72%) | 1,181,400 |
17 Nov 2021 | USD | 6.93 | 7 | 6.86 | 6.92 | 6.92 | +0.06 (+0.87%) | 862,900 |