Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 4.64 | 4.69 | 4.53 | 4.588 | 4.588 | -0.907 (-16.51%) | 38,693 |
16 Sep 2022 | USD | 5.495 | 5.495 | 5.072 | 5.495 | 5.495 | 0.0 (0.0%) | 36,315 |
15 Sep 2022 | USD | 5.495 | 5.495 | 5.203 | 5.495 | 5.495 | +0.075 (+1.38%) | 65,619 |
14 Sep 2022 | USD | 5.15 | 5.575 | 5.1 | 5.42 | 5.42 | +0.282 (+5.49%) | 163,637 |
13 Sep 2022 | USD | 5.14 | 5.1825 | 5.045 | 5.138 | 5.138 | -0.272 (-5.03%) | 50,032 |
12 Sep 2022 | USD | 5.32 | 5.458 | 5.25 | 5.41 | 5.41 | -0.085 (-1.55%) | 48,042 |
9 Sep 2022 | USD | 5.495 | 5.535 | 5.23 | 5.495 | 5.495 | 0.0 (0.0%) | 78,579 |
8 Sep 2022 | USD | 5.495 | 5.495 | 5.04 | 5.495 | 5.495 | 0.0 (0.0%) | 23,042 |
7 Sep 2022 | USD | 5.495 | 5.495 | 5 | 5.495 | 5.495 | 0.0 (0.0%) | 18,004 |
6 Sep 2022 | USD | 5.495 | 5.495 | 5.19 | 5.495 | 5.495 | 0.0 (0.0%) | 15,880 |
5 Sep 2022 | USD | 5.495 | 5.495 | 5.495 | 5.495 | 5.495 | 0.0 (0.0%) | 0 |
2 Sep 2022 | USD | 5.495 | 5.5799 | 5.26 | 5.495 | 5.495 | 0.0 (0.0%) | 72,553 |
1 Sep 2022 | USD | 5.495 | 5.495 | 5.1 | 5.495 | 5.495 | 0.0 (0.0%) | 70,990 |
31 Aug 2022 | USD | 5.495 | 5.57 | 5.302 | 5.495 | 5.495 | +0.185 (+3.48%) | 24,718 |
30 Aug 2022 | USD | 5.8225 | 5.89 | 5.3 | 5.31 | 5.31 | -0.185 (-3.37%) | 108,790 |
26 Aug 2022 | USD | 5.495 | 6.28 | 5.495 | 5.495 | 5.495 | 0.0 (0.0%) | 73,766 |
25 Aug 2022 | USD | 5.495 | 6.35 | 5.495 | 5.495 | 5.495 | -0.325 (-5.58%) | 69,630 |
24 Aug 2022 | USD | 5.8 | 6.1 | 5.8 | 5.82 | 5.82 | +0.09 (+1.57%) | 62,165 |
23 Aug 2022 | USD | 5.64 | 5.998 | 5.62 | 5.73 | 5.73 | +0.21 (+3.80%) | 100,920 |
22 Aug 2022 | USD | 5.85 | 5.86 | 5.51 | 5.52 | 5.52 | +0.025 (+0.45%) | 70,957 |
19 Aug 2022 | USD | 5.495 | 6.43 | 5.495 | 5.495 | 5.495 | 0.0 (0.0%) | 87,833 |
18 Aug 2022 | USD | 5.495 | 6.6525 | 5.495 | 5.495 | 5.495 | 0.0 (0.0%) | 54,404 |
17 Aug 2022 | USD | 5.495 | 6.74 | 5.495 | 5.495 | 5.495 | -1.495 (-21.39%) | 71,146 |
16 Aug 2022 | USD | 6.66 | 7 | 6.39 | 6.99 | 6.99 | +0.25 (+3.71%) | 151,118 |
15 Aug 2022 | USD | 6.875 | 7.07 | 6.625 | 6.74 | 6.74 | +1.245 (+22.66%) | 78,398 |
12 Aug 2022 | USD | 5.495 | 7.255 | 5.495 | 5.495 | 5.495 | 0.0 (0.0%) | 81,931 |
11 Aug 2022 | USD | 5.495 | 7.05 | 5.495 | 5.495 | 5.495 | 0.0 (0.0%) | 165,767 |
10 Aug 2022 | USD | 5.495 | 7.38 | 5.495 | 5.495 | 5.495 | -1.555 (-22.06%) | 85,282 |
9 Aug 2022 | USD | 7.61 | 7.62 | 6.97 | 7.05 | 7.05 | -0.93 (-11.65%) | 211,003 |
8 Aug 2022 | USD | 8.168 | 8.965 | 7.94 | 7.98 | 7.98 | +2.485 (+45.22%) | 388,053 |