Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 7.519 | 7.519 | 7.29 | 7.37 | 7.37 | +0.01 (+0.14%) | 351,700 |
16 Dec 2021 | USD | 7.46 | 7.46 | 7.25 | 7.36 | 7.36 | -0.09 (-1.21%) | 970,200 |
15 Dec 2021 | USD | 7.48 | 7.48 | 7.31 | 7.45 | 7.45 | -0.09 (-1.19%) | 130,100 |
14 Dec 2021 | USD | 7.326 | 7.55 | 7.326 | 7.54 | 7.54 | +0.34 (+4.72%) | 160,300 |
13 Dec 2021 | USD | 7.21 | 7.36 | 7.175 | 7.2 | 7.2 | -0.06 (-0.83%) | 131,900 |
10 Dec 2021 | USD | 7.2 | 7.28 | 7.2 | 7.26 | 7.26 | +0.11 (+1.54%) | 176,600 |
9 Dec 2021 | USD | 7.061 | 7.19 | 7.061 | 7.15 | 7.15 | +0.58 (+8.83%) | 140,200 |
8 Dec 2021 | USD | 6.52 | 6.57 | 6.44 | 6.57 | 6.57 | -0.01 (-0.15%) | 102,215 |
7 Dec 2021 | USD | 6.47 | 6.61 | 6.47 | 6.58 | 6.58 | +0.17 (+2.65%) | 130,195 |
6 Dec 2021 | USD | 6.26 | 6.45 | 6.26 | 6.41 | 6.41 | +0.18 (+2.89%) | 152,788 |
3 Dec 2021 | USD | 6.298 | 6.36 | 6.16 | 6.23 | 6.23 | -0.02 (-0.32%) | 94,000 |
2 Dec 2021 | USD | 6.11 | 6.26 | 6.11 | 6.25 | 6.25 | +0.135 (+2.21%) | 180,600 |
1 Dec 2021 | USD | 6.25 | 6.29 | 6.07 | 6.115 | 6.115 | +0.075 (+1.24%) | 129,900 |
30 Nov 2021 | USD | 6.07 | 6.073 | 5.95 | 6.04 | 6.04 | +0.072 (+1.21%) | 256,700 |
29 Nov 2021 | USD | 6.08 | 6.08 | 5.83 | 5.968 | 5.968 | +0.008 (+0.13%) | 192,500 |
26 Nov 2021 | USD | 5.98 | 5.98 | 5.88 | 5.96 | 5.96 | -0.47 (-7.31%) | 93,000 |
24 Nov 2021 | USD | 6.35 | 6.43 | 6.29 | 6.43 | 6.43 | +0.16 (+2.55%) | 74,300 |
23 Nov 2021 | USD | 6.27 | 6.34 | 6.21 | 6.27 | 6.27 | +0.09 (+1.46%) | 207,000 |
22 Nov 2021 | USD | 6.25 | 6.25 | 6.18 | 6.18 | 6.18 | +0.05 (+0.82%) | 2,060,800 |
19 Nov 2021 | USD | 6.15 | 6.16 | 6.08 | 6.13 | 6.13 | -0.35 (-5.40%) | 119,700 |
18 Nov 2021 | USD | 6.493 | 6.51 | 6.414 | 6.48 | 6.48 | +0.022 (+0.34%) | 73,800 |
17 Nov 2021 | USD | 6.5 | 6.57 | 6.45 | 6.458 | 6.458 | -0.052 (-0.80%) | 46,700 |
16 Nov 2021 | USD | 6.54 | 6.55 | 6.47 | 6.51 | 6.51 | -0.06 (-0.91%) | 87,700 |
15 Nov 2021 | USD | 6.61 | 6.64 | 6.55 | 6.57 | 6.57 | +0.06 (+0.92%) | 85,800 |
12 Nov 2021 | USD | 6.62 | 6.62 | 6.51 | 6.51 | 6.51 | -0.115 (-1.74%) | 24,700 |
11 Nov 2021 | USD | 6.62 | 6.65 | 6.58 | 6.625 | 6.625 | +0.085 (+1.30%) | 50,600 |
10 Nov 2021 | USD | 6.59 | 6.62 | 6.54 | 6.54 | 6.54 | -0.02 (-0.30%) | 64,600 |
9 Nov 2021 | USD | 6.55 | 6.65 | 6.53 | 6.56 | 6.56 | -0.07 (-1.06%) | 42,700 |
8 Nov 2021 | USD | 6.65 | 6.67 | 6.56 | 6.63 | 6.63 | 0.0 (0.0%) | 211,100 |
5 Nov 2021 | USD | 6.642 | 6.67 | 6.57 | 6.63 | 6.63 | +0.085 (+1.30%) | 63,700 |