Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 7.12 | 7.45 | 7.09 | 7.35 | 7.35 | +0.18 (+2.51%) | 65,200 |
30 Dec 2021 | USD | 7.07 | 7.18 | 6.84 | 7.17 | 7.17 | +0.14 (+1.99%) | 82,400 |
29 Dec 2021 | USD | 7.08 | 7.1 | 6.91 | 7.03 | 7.03 | -0.05 (-0.71%) | 52,700 |
28 Dec 2021 | USD | 6.73 | 7.26 | 6.73 | 7.08 | 7.08 | +0.3 (+4.42%) | 96,900 |
27 Dec 2021 | USD | 6.56 | 6.88 | 6.48 | 6.78 | 6.78 | +0.24 (+3.67%) | 455,200 |
23 Dec 2021 | USD | 6.39 | 6.56 | 6.39 | 6.54 | 6.54 | +0.13 (+2.03%) | 86,900 |
22 Dec 2021 | USD | 6.37 | 6.43 | 6.23 | 6.41 | 6.41 | +0.01 (+0.16%) | 152,500 |
21 Dec 2021 | USD | 6.52 | 6.65 | 6.34 | 6.4 | 6.4 | -0.09 (-1.39%) | 183,400 |
20 Dec 2021 | USD | 6.76 | 6.85 | 6.42 | 6.49 | 6.49 | -0.33 (-4.84%) | 154,600 |
17 Dec 2021 | USD | 6.81 | 6.9 | 6.77 | 6.82 | 6.82 | -0.08 (-1.16%) | 90,800 |
16 Dec 2021 | USD | 7.09 | 7.09 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 23,400 |
15 Dec 2021 | USD | 7.03 | 7.08 | 7 | 7 | 7 | -0.04 (-0.57%) | 79,500 |
14 Dec 2021 | USD | 7.1 | 7.2 | 7.02 | 7.04 | 7.04 | -0.06 (-0.85%) | 25,400 |
13 Dec 2021 | USD | 7.12 | 7.24 | 7.1 | 7.1 | 7.1 | -0.18 (-2.47%) | 45,600 |
10 Dec 2021 | USD | 7.3 | 7.31 | 7.22 | 7.28 | 7.28 | -0.02 (-0.27%) | 31,100 |
9 Dec 2021 | USD | 7.29 | 7.36 | 7.28 | 7.3 | 7.3 | +0.02 (+0.27%) | 19,000 |
8 Dec 2021 | USD | 7.32 | 7.41 | 7.2 | 7.28 | 7.28 | -0.07 (-0.95%) | 27,500 |
7 Dec 2021 | USD | 7.38 | 7.42 | 7.27 | 7.35 | 7.35 | +0.03 (+0.41%) | 12,600 |
6 Dec 2021 | USD | 7.2 | 7.35 | 7.09 | 7.32 | 7.32 | +0.22 (+3.10%) | 40,700 |
3 Dec 2021 | USD | 7.13 | 7.14 | 7.04 | 7.1 | 7.1 | -0.05 (-0.70%) | 19,200 |
2 Dec 2021 | USD | 7.24 | 7.34 | 7.12 | 7.15 | 7.15 | -0.09 (-1.24%) | 37,500 |
1 Dec 2021 | USD | 7.51 | 7.58 | 7.24 | 7.24 | 7.24 | -0.2 (-2.69%) | 29,000 |
30 Nov 2021 | USD | 7.39 | 7.5 | 7.31 | 7.44 | 7.44 | +0.05 (+0.68%) | 30,400 |
29 Nov 2021 | USD | 7.47 | 7.61 | 7.27 | 7.39 | 7.39 | -0.02 (-0.27%) | 39,100 |
26 Nov 2021 | USD | 7.51 | 7.51 | 7.37 | 7.41 | 7.41 | -0.22 (-2.88%) | 10,600 |
24 Nov 2021 | USD | 7.61 | 7.74 | 7.47 | 7.63 | 7.63 | +0.04 (+0.53%) | 40,400 |
23 Nov 2021 | USD | 7.83 | 7.85 | 7.58 | 7.59 | 7.59 | -0.23 (-2.94%) | 44,100 |
22 Nov 2021 | USD | 8 | 8.07 | 7.78 | 7.82 | 7.82 | -0.18 (-2.25%) | 57,500 |
19 Nov 2021 | USD | 8.06 | 8.11 | 8 | 8 | 8 | -0.09 (-1.11%) | 32,400 |
18 Nov 2021 | USD | 8.15 | 8.19 | 8.04 | 8.09 | 8.09 | -0.1 (-1.22%) | 46,300 |