Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 7.3628 | 7.717 | 7.2755 | 7.527 | 7.527 | +0.165 (+2.25%) | 1,508 |
11 Sep 2022 | USD | 7.6432 | 7.6448 | 7.2921 | 7.3616 | 7.3616 | -0.28 (-3.67%) | 1,069 |
10 Sep 2022 | USD | 7.3953 | 7.6614 | 7.2771 | 7.6418 | 7.6418 | +0.247 (+3.34%) | 484 |
9 Sep 2022 | USD | 7.0528 | 7.4342 | 6.7874 | 7.3946 | 7.3946 | +0.342 (+4.85%) | 329 |
8 Sep 2022 | USD | 6.8603 | 7.1 | 6.7691 | 7.0527 | 7.0527 | +0.192 (+2.80%) | 0 |
7 Sep 2022 | USD | 6.2487 | 6.9225 | 5.9804 | 6.8605 | 6.8605 | +0.612 (+9.79%) | 4,254 |
6 Sep 2022 | USD | 6.4496 | 6.6674 | 6.2478 | 6.2486 | 6.2486 | -0.201 (-3.11%) | 24 |
5 Sep 2022 | USD | 6.5487 | 6.6236 | 6.0935 | 6.4494 | 6.4494 | -0.099 (-1.51%) | 3,488 |
4 Sep 2022 | USD | 6.6672 | 6.7186 | 6.4301 | 6.5483 | 6.5483 | -0.119 (-1.78%) | 9 |
3 Sep 2022 | USD | 6.5513 | 6.6676 | 6.4494 | 6.6669 | 6.6669 | +0.112 (+1.70%) | 48 |
2 Sep 2022 | USD | 6.2735 | 6.7746 | 6.236 | 6.5552 | 6.5552 | +0.282 (+4.50%) | 3,420 |
1 Sep 2022 | USD | 6.331 | 6.3662 | 6.1225 | 6.273 | 6.273 | -0.053 (-0.84%) | 1,361 |
31 Aug 2022 | USD | 6.3706 | 6.6497 | 6.311 | 6.3263 | 6.3263 | -0.043 (-0.68%) | 730 |
30 Aug 2022 | USD | 6.5042 | 6.8318 | 6.3693 | 6.3693 | 6.3693 | -0.137 (-2.10%) | 2,037 |
29 Aug 2022 | USD | 6.0463 | 6.5163 | 6.0206 | 6.506 | 6.506 | +0.459 (+7.59%) | 375 |
28 Aug 2022 | USD | 5.8786 | 6.2867 | 5.858 | 6.0469 | 6.0469 | +0.168 (+2.85%) | 864 |
27 Aug 2022 | USD | 6.3327 | 6.3777 | 5.8119 | 5.8794 | 5.8794 | -0.452 (-7.14%) | 4,080 |
26 Aug 2022 | USD | 6.8286 | 6.9343 | 6.2798 | 6.3317 | 6.3317 | -0.499 (-7.30%) | 1,621 |
25 Aug 2022 | USD | 7.0158 | 7.216 | 6.8086 | 6.8305 | 6.8305 | -0.186 (-2.66%) | 1,367 |
24 Aug 2022 | USD | 7.1996 | 7.2023 | 6.6915 | 7.0168 | 7.0168 | -0.182 (-2.53%) | 16,311 |
23 Aug 2022 | USD | 7.5278 | 7.5758 | 7.065 | 7.1988 | 7.1988 | -0.334 (-4.43%) | 1,573 |
22 Aug 2022 | USD | 7.4011 | 7.5328 | 7.1563 | 7.5328 | 7.5328 | +0.134 (+1.82%) | 398 |
21 Aug 2022 | USD | 6.7218 | 7.4942 | 6.7215 | 7.3985 | 7.3985 | +0.677 (+10.07%) | 1,202 |
20 Aug 2022 | USD | 6.5242 | 8.0729 | 6.5242 | 6.7219 | 6.7219 | +0.197 (+3.02%) | 33,534 |
19 Aug 2022 | USD | 7.7429 | 7.7429 | 6.5195 | 6.525 | 6.525 | -1.219 (-15.75%) | 12,240 |
18 Aug 2022 | USD | 7.8521 | 7.9957 | 7.6998 | 7.7444 | 7.7444 | -0.108 (-1.37%) | 537 |
17 Aug 2022 | USD | 8.2638 | 8.5295 | 7.8351 | 7.8522 | 7.8522 | -0.412 (-4.99%) | 748 |
16 Aug 2022 | USD | 8.401 | 8.4306 | 8.1714 | 8.2643 | 8.2643 | -0.14 (-1.66%) | 465 |
15 Aug 2022 | USD | 8.7274 | 8.8596 | 8.3326 | 8.4042 | 8.4042 | -0.327 (-3.75%) | 765 |
14 Aug 2022 | USD | 9.1769 | 9.2094 | 8.6473 | 8.7313 | 8.7313 | -0.444 (-4.83%) | 826 |