Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 5.3824 | 5.5581 | 5.1537 | 5.2535 | 5.2535 | -0.129 (-2.39%) | 821,704 |
11 Sep 2022 | USD | 5.4971 | 5.5362 | 5.2647 | 5.3824 | 5.3824 | -0.115 (-2.09%) | 666,049 |
10 Sep 2022 | USD | 5.4659 | 5.6011 | 5.312 | 5.4974 | 5.4974 | +0.032 (+0.59%) | 720,830 |
9 Sep 2022 | USD | 5.3462 | 5.5463 | 5.2554 | 5.4652 | 5.4652 | +0.107 (+2.00%) | 698,752 |
8 Sep 2022 | USD | 4.9792 | 5.4753 | 4.9039 | 5.358 | 5.358 | +0.379 (+7.61%) | 673,158 |
7 Sep 2022 | USD | 4.7911 | 5.0233 | 4.7409 | 4.9793 | 4.9793 | +0.188 (+3.93%) | 741,836 |
6 Sep 2022 | USD | 5.0839 | 5.2276 | 4.7637 | 4.7912 | 4.7912 | -0.282 (-5.56%) | 611,634 |
5 Sep 2022 | USD | 5.1366 | 5.2167 | 5.0202 | 5.0733 | 5.0733 | -0.084 (-1.62%) | 679,441 |
4 Sep 2022 | USD | 5.0638 | 5.2435 | 5.0487 | 5.157 | 5.157 | +0.093 (+1.84%) | 598,787 |
3 Sep 2022 | USD | 5.137 | 5.1991 | 5.0011 | 5.0638 | 5.0638 | -0.073 (-1.41%) | 699,851 |
2 Sep 2022 | USD | 5.103 | 5.3071 | 5.0555 | 5.1364 | 5.1364 | +0.034 (+0.66%) | 607,329 |
1 Sep 2022 | USD | 5.085 | 5.1613 | 4.9673 | 5.1028 | 5.1028 | +0.019 (+0.38%) | 578,632 |
31 Aug 2022 | USD | 5.089 | 5.2701 | 5.029 | 5.0834 | 5.0834 | -0.005 (-0.11%) | 626,930 |
30 Aug 2022 | USD | 5.2671 | 5.3232 | 4.997 | 5.0889 | 5.0889 | -0.178 (-3.39%) | 672,291 |
29 Aug 2022 | USD | 4.9643 | 5.2768 | 4.9032 | 5.2673 | 5.2673 | +0.299 (+6.03%) | 654,271 |
28 Aug 2022 | USD | 5.1683 | 5.2004 | 4.9648 | 4.9679 | 4.9679 | -0.201 (-3.89%) | 745,549 |
27 Aug 2022 | USD | 5.1297 | 5.2355 | 5.0476 | 5.1688 | 5.1688 | +0.042 (+0.81%) | 626,454 |
26 Aug 2022 | USD | 5.7807 | 5.7812 | 5.1056 | 5.1271 | 5.1271 | -0.653 (-11.31%) | 721,304 |
25 Aug 2022 | USD | 5.8051 | 5.9083 | 5.6975 | 5.7806 | 5.7806 | -0.025 (-0.44%) | 687,334 |
24 Aug 2022 | USD | 5.4367 | 6.3702 | 5.2716 | 5.8059 | 5.8059 | +0.369 (+6.79%) | 850,187 |
23 Aug 2022 | USD | 5.1747 | 5.4431 | 5.0667 | 5.4366 | 5.4366 | +0.261 (+5.04%) | 666,209 |
22 Aug 2022 | USD | 5.2664 | 5.2692 | 5.012 | 5.1759 | 5.1759 | -0.09 (-1.71%) | 642,970 |
21 Aug 2022 | USD | 5.0954 | 5.3134 | 5.0947 | 5.2659 | 5.2659 | +0.171 (+3.35%) | 638,337 |
20 Aug 2022 | USD | 5.1864 | 5.2971 | 4.9844 | 5.0954 | 5.0954 | -0.091 (-1.76%) | 671,598 |
19 Aug 2022 | USD | 5.6585 | 5.6629 | 5.1293 | 5.1865 | 5.1865 | -0.477 (-8.42%) | 605,535 |
18 Aug 2022 | USD | 5.7915 | 5.8716 | 5.632 | 5.6634 | 5.6634 | -0.128 (-2.20%) | 737,813 |
17 Aug 2022 | USD | 6.1742 | 6.2703 | 5.7684 | 5.7909 | 5.7909 | -0.383 (-6.21%) | 670,752 |
16 Aug 2022 | USD | 6.3181 | 6.3444 | 6.1226 | 6.1741 | 6.1741 | -0.145 (-2.29%) | 899,439 |
15 Aug 2022 | USD | 6.4767 | 6.6825 | 6.2528 | 6.3188 | 6.3188 | -0.157 (-2.42%) | 932,816 |
14 Aug 2022 | USD | 6.7625 | 6.8494 | 6.3992 | 6.4755 | 6.4755 | -0.287 (-4.24%) | 993,309 |