Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 5.71 | 6.11 | 5.68 | 6.07 | 6.07 | +0.27 (+4.66%) | 78,500 |
31 Dec 2021 | USD | 5.5 | 6.06 | 5.5 | 5.8 | 5.8 | +0.23 (+4.13%) | 140,400 |
30 Dec 2021 | USD | 4.85 | 5.76 | 4.85 | 5.57 | 5.57 | +0.72 (+14.85%) | 188,800 |
29 Dec 2021 | USD | 5.27 | 5.27 | 4.7 | 4.85 | 4.85 | -0.44 (-8.32%) | 458,000 |
28 Dec 2021 | USD | 5.4 | 5.45 | 5.21 | 5.29 | 5.29 | -0.07 (-1.31%) | 126,400 |
27 Dec 2021 | USD | 5.69 | 5.98 | 5.3 | 5.36 | 5.36 | -0.44 (-7.59%) | 151,300 |
23 Dec 2021 | USD | 6 | 6.49 | 5.2 | 5.8 | 5.8 | -0.21 (-3.49%) | 236,900 |
22 Dec 2021 | USD | 5.66 | 6.1 | 5.5 | 6.01 | 6.01 | +0.36 (+6.37%) | 76,500 |
21 Dec 2021 | USD | 5.99 | 5.99 | 5.49 | 5.65 | 5.65 | -0.08 (-1.40%) | 79,300 |
20 Dec 2021 | USD | 6.03 | 6.13 | 5.56 | 5.73 | 5.73 | -0.32 (-5.29%) | 110,800 |
17 Dec 2021 | USD | 5.29 | 6.07 | 5.155 | 6.05 | 6.05 | +0.74 (+13.94%) | 376,400 |
16 Dec 2021 | USD | 5.2 | 5.5 | 5.055 | 5.31 | 5.31 | +0.11 (+2.12%) | 103,600 |
15 Dec 2021 | USD | 5.55 | 5.58 | 4.74 | 5.2 | 5.2 | -0.3 (-5.45%) | 172,300 |
14 Dec 2021 | USD | 5.9 | 5.9 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 116,200 |
13 Dec 2021 | USD | 5.69 | 5.75 | 5.42 | 5.48 | 5.48 | -0.25 (-4.36%) | 49,000 |
10 Dec 2021 | USD | 6.35 | 6.37 | 5.59 | 5.73 | 5.73 | -0.63 (-9.91%) | 104,400 |
9 Dec 2021 | USD | 6.87 | 6.87 | 6.255 | 6.36 | 6.36 | -0.4 (-5.92%) | 75,300 |
8 Dec 2021 | USD | 6.76 | 6.9 | 6.4301 | 6.76 | 6.76 | +0.14 (+2.11%) | 94,982 |
7 Dec 2021 | USD | 6.92 | 7.1875 | 6.23 | 6.62 | 6.62 | -0.28 (-4.06%) | 63,776 |
6 Dec 2021 | USD | 6.2 | 7.1 | 6.2 | 6.9 | 6.9 | +0.8 (+13.11%) | 48,021 |
3 Dec 2021 | USD | 6.4 | 6.83 | 6.03 | 6.1 | 6.1 | -0.25 (-3.94%) | 48,000 |
2 Dec 2021 | USD | 6.5 | 6.75 | 6.3 | 6.35 | 6.35 | -0.39 (-5.79%) | 90,000 |
1 Dec 2021 | USD | 7.04 | 7.33 | 6.595 | 6.74 | 6.74 | -0.14 (-2.03%) | 57,300 |
30 Nov 2021 | USD | 6.71 | 7.08 | 6.71 | 6.88 | 6.88 | +0.08 (+1.18%) | 48,900 |
29 Nov 2021 | USD | 8.02 | 8.02 | 6.71 | 6.8 | 6.8 | -1.02 (-13.04%) | 78,800 |
26 Nov 2021 | USD | 8 | 8.134 | 7.515 | 7.82 | 7.82 | -0.45 (-5.44%) | 27,900 |
24 Nov 2021 | USD | 8.1 | 8.36 | 7.87 | 8.27 | 8.27 | +0.11 (+1.35%) | 22,400 |
23 Nov 2021 | USD | 8.15 | 8.22 | 7.65 | 8.16 | 8.16 | +0.01 (+0.12%) | 75,400 |
22 Nov 2021 | USD | 8.4 | 8.4 | 7.87 | 8.15 | 8.15 | -0.31 (-3.66%) | 39,600 |
19 Nov 2021 | USD | 8.82 | 8.87 | 8.12 | 8.46 | 8.46 | -0.51 (-5.69%) | 37,300 |