Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 4.499 | 4.5298 | 4.4324 | 4.477 | 4.477 | -0.022 (-0.49%) | 210,758 |
11 Sep 2022 | USD | 4.5545 | 4.6294 | 4.4118 | 4.499 | 4.499 | -0.056 (-1.22%) | 342,266 |
10 Sep 2022 | USD | 4.3756 | 4.5732 | 4.3751 | 4.5545 | 4.5545 | +0.179 (+4.09%) | 64,218 |
9 Sep 2022 | USD | 4.2862 | 4.4794 | 4.2288 | 4.3756 | 4.3756 | +0.089 (+2.09%) | 147,957 |
8 Sep 2022 | USD | 4.3496 | 4.3622 | 4.1653 | 4.2862 | 4.2862 | -0.063 (-1.46%) | 1,000,962 |
7 Sep 2022 | USD | 4.0936 | 4.3501 | 4.0644 | 4.3496 | 4.3496 | +0.256 (+6.25%) | 2,073,215 |
6 Sep 2022 | USD | 4.2236 | 4.2827 | 4.0496 | 4.0936 | 4.0936 | -0.13 (-3.08%) | 2,208,302 |
5 Sep 2022 | USD | 4.2207 | 4.2896 | 4.1119 | 4.2236 | 4.2236 | +0.003 (+0.07%) | 990,841 |
4 Sep 2022 | USD | 4.2684 | 4.2827 | 4.1321 | 4.2207 | 4.2207 | -0.048 (-1.12%) | 1,313,751 |
3 Sep 2022 | USD | 4.205 | 4.2856 | 4.0833 | 4.2684 | 4.2684 | +0.063 (+1.51%) | 1,632,914 |
2 Sep 2022 | USD | 4.0803 | 4.2994 | 4.0257 | 4.205 | 4.205 | +0.125 (+3.06%) | 924,072 |
1 Sep 2022 | USD | 4.1927 | 4.2776 | 4.021 | 4.0803 | 4.0803 | -0.112 (-2.68%) | 917,502 |
31 Aug 2022 | USD | 4.0618 | 4.2697 | 4.0531 | 4.1926 | 4.1926 | +0.131 (+3.22%) | 617,690 |
30 Aug 2022 | USD | 4.0841 | 4.1717 | 4.0079 | 4.0618 | 4.0618 | -0.022 (-0.55%) | 754,878 |
29 Aug 2022 | USD | 4.0843 | 4.1797 | 4.0048 | 4.0842 | 4.0842 | -0 (0.0%) | 551,344 |
28 Aug 2022 | USD | 4.0843 | 4.1458 | 4.0165 | 4.0843 | 4.0843 | 0.0 (0.0%) | 6,681 |
27 Aug 2022 | USD | 4.1128 | 4.1459 | 4.0204 | 4.0843 | 4.0843 | -0.029 (-0.69%) | 1,970,180 |
26 Aug 2022 | USD | 4.1518 | 4.3198 | 4.0711 | 4.1128 | 4.1128 | -0.039 (-0.94%) | 1,954,974 |
25 Aug 2022 | USD | 4.2228 | 4.2856 | 4.1148 | 4.1518 | 4.1518 | -0.07 (-1.67%) | 2,166,596 |
24 Aug 2022 | USD | 4.2006 | 4.2429 | 4.0934 | 4.2223 | 4.2223 | +0.022 (+0.52%) | 1,125,124 |
23 Aug 2022 | USD | 4.1051 | 4.2006 | 4.0302 | 4.2006 | 4.2006 | +0.096 (+2.33%) | 1,541,213 |
22 Aug 2022 | USD | 4.2423 | 4.2989 | 4.07 | 4.1051 | 4.1051 | -0.137 (-3.23%) | 908,321 |
21 Aug 2022 | USD | 4.0672 | 4.2824 | 4.007 | 4.2423 | 4.2423 | +0.175 (+4.31%) | 721,156 |
20 Aug 2022 | USD | 4.1461 | 4.1812 | 4.0016 | 4.0672 | 4.0672 | -0.079 (-1.90%) | 651,538 |
19 Aug 2022 | USD | 4.3321 | 4.3321 | 4.1076 | 4.1461 | 4.1461 | -0.186 (-4.29%) | 1,140,296 |
18 Aug 2022 | USD | 4.4724 | 4.5476 | 4.2757 | 4.3321 | 4.3321 | -0.14 (-3.14%) | 677,905 |
17 Aug 2022 | USD | 4.528 | 4.6648 | 4.4542 | 4.4724 | 4.4724 | -0.056 (-1.23%) | 689,354 |
16 Aug 2022 | USD | 4.638 | 4.6638 | 4.4882 | 4.528 | 4.528 | -0.11 (-2.37%) | 610,532 |
15 Aug 2022 | USD | 4.6987 | 4.8617 | 4.5883 | 4.638 | 4.638 | -0.061 (-1.29%) | 981,906 |
14 Aug 2022 | USD | 4.7448 | 4.7652 | 4.6635 | 4.6987 | 4.6987 | -0.046 (-0.97%) | 881,581 |