Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 6.63 | 6.82 | 6.2 | 6.28 | 6.28 | -0.41 (-6.13%) | 75,200 |
4 Jan 2022 | USD | 6.99 | 7.1499 | 6.56 | 6.69 | 6.69 | -0.21 (-3.04%) | 109,641 |
3 Jan 2022 | USD | 6.79 | 7.1179 | 6.575 | 6.9 | 6.9 | +0.15 (+2.22%) | 142,357 |
31 Dec 2021 | USD | 6.5 | 6.77 | 6.45 | 6.75 | 6.75 | +0.21 (+3.21%) | 83,900 |
30 Dec 2021 | USD | 6.21 | 6.63 | 6.15 | 6.54 | 6.54 | +0.39 (+6.34%) | 204,000 |
29 Dec 2021 | USD | 6.51 | 6.6 | 5.94 | 6.15 | 6.15 | -0.22 (-3.45%) | 137,700 |
28 Dec 2021 | USD | 6.63 | 6.71 | 6.11 | 6.37 | 6.37 | -0.12 (-1.85%) | 125,000 |
27 Dec 2021 | USD | 6.675 | 7.04 | 6.351 | 6.49 | 6.49 | -0.41 (-5.94%) | 302,300 |
23 Dec 2021 | USD | 6.67 | 7.15 | 6.51 | 6.9 | 6.9 | +0.19 (+2.83%) | 59,900 |
22 Dec 2021 | USD | 6.73 | 6.77 | 6.64 | 6.71 | 6.71 | -0.02 (-0.30%) | 55,900 |
21 Dec 2021 | USD | 6.87 | 6.87 | 6.64 | 6.73 | 6.73 | +0.01 (+0.15%) | 51,600 |
20 Dec 2021 | USD | 6.53 | 6.82 | 6.42 | 6.72 | 6.72 | +0.05 (+0.75%) | 34,900 |
17 Dec 2021 | USD | 6.42 | 6.8 | 6.4 | 6.67 | 6.67 | +0.14 (+2.14%) | 57,300 |
16 Dec 2021 | USD | 6.54 | 6.58 | 6.31 | 6.53 | 6.53 | -0.03 (-0.46%) | 37,300 |
15 Dec 2021 | USD | 6.52 | 6.76 | 6.25 | 6.56 | 6.56 | 0.0 (0.0%) | 111,300 |
14 Dec 2021 | USD | 6.88 | 6.93 | 6.55 | 6.56 | 6.56 | -0.39 (-5.61%) | 36,600 |
13 Dec 2021 | USD | 6.71 | 7.08 | 6.71 | 6.95 | 6.95 | +0.16 (+2.36%) | 70,900 |
10 Dec 2021 | USD | 6.94 | 6.96 | 6.6 | 6.79 | 6.79 | -0.16 (-2.30%) | 34,700 |
9 Dec 2021 | USD | 6.79 | 7.16 | 6.615 | 6.95 | 6.95 | +0.08 (+1.16%) | 70,000 |
8 Dec 2021 | USD | 6.76 | 7.03 | 6.61 | 6.87 | 6.87 | +0.12 (+1.78%) | 50,869 |
7 Dec 2021 | USD | 6.52 | 6.97 | 6.4804 | 6.75 | 6.75 | +0.33 (+5.14%) | 54,539 |
6 Dec 2021 | USD | 6.29 | 6.54 | 6.06 | 6.42 | 6.42 | +0.13 (+2.07%) | 66,855 |
3 Dec 2021 | USD | 6.58 | 6.66 | 6.25 | 6.29 | 6.29 | -0.28 (-4.26%) | 106,000 |
2 Dec 2021 | USD | 6.66 | 6.775 | 6.52 | 6.57 | 6.57 | +0.01 (+0.15%) | 41,400 |
1 Dec 2021 | USD | 6.96 | 7.155 | 6.56 | 6.56 | 6.56 | -0.33 (-4.79%) | 112,700 |
30 Nov 2021 | USD | 6.92 | 6.99 | 6.66 | 6.89 | 6.89 | -0.11 (-1.57%) | 71,400 |
29 Nov 2021 | USD | 6.905 | 7.25 | 6.905 | 7 | 7 | -0.08 (-1.13%) | 59,100 |
26 Nov 2021 | USD | 7.16 | 7.34 | 6.95 | 7.08 | 7.08 | -0.31 (-4.19%) | 49,700 |
24 Nov 2021 | USD | 7.08 | 7.45 | 6.985 | 7.39 | 7.39 | +0.24 (+3.36%) | 48,800 |
23 Nov 2021 | USD | 7.04 | 7.27 | 6.81 | 7.15 | 7.15 | +0.08 (+1.13%) | 93,800 |