Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 8.9 | 9.2 | 8.89 | 9.15 | 9.15 | +0.3 (+3.39%) | 92,962,500 |
11 Jan 2022 | USD | 8.47 | 8.9 | 8.46 | 8.85 | 8.85 | +0.41 (+4.86%) | 147,652,600 |
10 Jan 2022 | USD | 8.9 | 8.91 | 8.38 | 8.44 | 8.44 | +2.44 (+40.67%) | 327,842,300 |
7 Jan 2022 | USD | 6.08 | 6.14 | 5.9 | 6 | 6 | -0.09 (-1.48%) | 22,281,800 |
6 Jan 2022 | USD | 6.09 | 6.22 | 5.94 | 6.09 | 6.09 | -0.03 (-0.49%) | 18,512,900 |
5 Jan 2022 | USD | 6.32 | 6.43 | 6.12 | 6.12 | 6.12 | -0.2 (-3.16%) | 16,398,400 |
4 Jan 2022 | USD | 6.52 | 6.56 | 6.23 | 6.32 | 6.32 | -0.22 (-3.36%) | 32,186,200 |
3 Jan 2022 | USD | 6.42 | 6.58 | 6.39 | 6.54 | 6.54 | +0.14 (+2.19%) | 14,959,400 |
31 Dec 2021 | USD | 6.53 | 6.65 | 6.39 | 6.4 | 6.4 | -0.16 (-2.44%) | 12,737,300 |
30 Dec 2021 | USD | 6.32 | 6.69 | 6.31 | 6.56 | 6.56 | +0.27 (+4.29%) | 16,981,000 |
29 Dec 2021 | USD | 6.44 | 6.45 | 6.25 | 6.29 | 6.29 | -0.11 (-1.72%) | 15,397,900 |
28 Dec 2021 | USD | 6.4 | 6.57 | 6.37 | 6.4 | 6.4 | -0.02 (-0.31%) | 13,304,800 |
27 Dec 2021 | USD | 6.54 | 6.62 | 6.4 | 6.42 | 6.42 | -0.14 (-2.13%) | 13,102,000 |
23 Dec 2021 | USD | 6.37 | 6.58 | 6.27 | 6.56 | 6.56 | +0.18 (+2.82%) | 17,018,200 |
22 Dec 2021 | USD | 6.46 | 6.48 | 6.36 | 6.38 | 6.38 | -0.1 (-1.54%) | 14,043,100 |
21 Dec 2021 | USD | 6.58 | 6.61 | 6.44 | 6.48 | 6.48 | +0.01 (+0.15%) | 17,298,800 |
20 Dec 2021 | USD | 6.45 | 6.59 | 6.4 | 6.47 | 6.47 | -0.1 (-1.52%) | 24,186,300 |
17 Dec 2021 | USD | 6.49 | 6.61 | 6.32 | 6.57 | 6.57 | +0.14 (+2.18%) | 22,849,800 |
16 Dec 2021 | USD | 6.26 | 6.53 | 6.26 | 6.43 | 6.43 | +0.07 (+1.10%) | 20,139,700 |
15 Dec 2021 | USD | 6.18 | 6.38 | 6.08 | 6.36 | 6.36 | +0.18 (+2.91%) | 16,452,800 |
14 Dec 2021 | USD | 6.11 | 6.33 | 6.06 | 6.18 | 6.18 | -0.06 (-0.96%) | 16,148,500 |
13 Dec 2021 | USD | 6.22 | 6.4 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 14,054,600 |
10 Dec 2021 | USD | 6.34 | 6.38 | 6.14 | 6.24 | 6.24 | -0.1 (-1.58%) | 15,718,600 |
9 Dec 2021 | USD | 6.5 | 6.52 | 6.3 | 6.34 | 6.34 | -0.19 (-2.91%) | 20,501,100 |
8 Dec 2021 | USD | 6.3 | 6.7 | 6.2 | 6.53 | 6.53 | +0.23 (+3.65%) | 31,225,000 |
7 Dec 2021 | USD | 6.315 | 6.49 | 6.265 | 6.3 | 6.3 | +0.09 (+1.45%) | 16,730,912 |
6 Dec 2021 | USD | 6.0116 | 6.23 | 5.93 | 6.21 | 6.21 | +0.1 (+1.64%) | 20,902,567 |
3 Dec 2021 | USD | 5.78 | 6.13 | 5.57 | 6.11 | 6.11 | +0.34 (+5.89%) | 38,588,200 |
2 Dec 2021 | USD | 5.81 | 5.85 | 5.68 | 5.77 | 5.77 | -0.01 (-0.17%) | 19,736,000 |
1 Dec 2021 | USD | 6.04 | 6.1 | 5.76 | 5.78 | 5.78 | -0.25 (-4.15%) | 20,098,000 |