Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2022 | USD | 3.807 | 3.8073 | 3.7596 | 3.7813 | 3.7813 | -0.026 (-0.69%) | 15,575 |
9 Jun 2022 | USD | 3.8705 | 3.8959 | 3.7805 | 3.8077 | 3.8077 | -0.072 (-1.86%) | 15,035 |
8 Jun 2022 | USD | 3.9624 | 3.9713 | 3.8489 | 3.8799 | 3.8799 | -0.096 (-2.41%) | 15,880 |
7 Jun 2022 | USD | 4.017 | 4.0213 | 3.7683 | 3.9758 | 3.9758 | -0.04 (-1.00%) | 16,092 |
6 Jun 2022 | USD | 3.8481 | 4.0931 | 3.8477 | 4.0161 | 4.0161 | +0.17 (+4.41%) | 16,004 |
5 Jun 2022 | USD | 3.82 | 3.8956 | 3.7787 | 3.8465 | 3.8465 | +0.028 (+0.73%) | 16,797 |
4 Jun 2022 | USD | 3.868 | 3.8726 | 3.7551 | 3.8185 | 3.8185 | -0.052 (-1.34%) | 20,621 |
3 Jun 2022 | USD | 3.9952 | 4.0242 | 3.8144 | 3.8702 | 3.8702 | -0.126 (-3.16%) | 18,916 |
2 Jun 2022 | USD | 3.9164 | 4.0196 | 3.8782 | 3.9963 | 3.9963 | +0.074 (+1.88%) | 18,592 |
1 Jun 2022 | USD | 4.153 | 4.2028 | 3.8514 | 3.9226 | 3.9226 | -0.235 (-5.65%) | 17,936 |
31 May 2022 | USD | 4.2027 | 4.2205 | 4.102 | 4.1576 | 4.1576 | -0.042 (-0.99%) | 17,321 |
30 May 2022 | USD | 3.8524 | 4.2089 | 3.8434 | 4.1991 | 4.1991 | +0.349 (+9.07%) | 18,694 |
29 May 2022 | USD | 3.8041 | 3.8877 | 3.7553 | 3.8499 | 3.8499 | +0.043 (+1.14%) | 16,871 |
28 May 2022 | USD | 3.7203 | 3.8239 | 3.7085 | 3.8065 | 3.8065 | +0.096 (+2.60%) | 16,838 |
27 May 2022 | USD | 3.8189 | 3.8483 | 3.6847 | 3.7101 | 3.7101 | -0.122 (-3.19%) | 15,737 |
26 May 2022 | USD | 4.0422 | 4.0663 | 3.7442 | 3.8322 | 3.8322 | -0.208 (-5.16%) | 17,303 |
25 May 2022 | USD | 4.0868 | 4.1577 | 4.0202 | 4.0407 | 4.0407 | -0.041 (-1.01%) | 17,281 |
24 May 2022 | USD | 4.0553 | 4.0993 | 3.9723 | 4.0818 | 4.0818 | +0.026 (+0.63%) | 18,044 |
23 May 2022 | USD | 4.2222 | 4.2762 | 4.0234 | 4.0562 | 4.0562 | -0.17 (-4.03%) | 16,468 |
22 May 2022 | USD | 4.0554 | 4.2267 | 4.0538 | 4.2264 | 4.2264 | +0.177 (+4.37%) | 16,356 |
21 May 2022 | USD | 4.049 | 4.0744 | 4.0108 | 4.0496 | 4.0496 | -0.002 (-0.05%) | 21,676 |
20 May 2022 | USD | 4.1578 | 4.2264 | 3.9799 | 4.0515 | 4.0515 | -0.11 (-2.65%) | 19,127 |
19 May 2022 | USD | 3.9614 | 4.1918 | 3.9436 | 4.1618 | 4.1618 | +0.2 (+5.05%) | 18,677 |
18 May 2022 | USD | 4.2627 | 4.2932 | 3.9617 | 3.9617 | 3.9617 | -0.309 (-7.23%) | 17,566 |
17 May 2022 | USD | 4.1604 | 4.317 | 4.1407 | 4.2703 | 4.2703 | +0.108 (+2.60%) | 18,876 |
16 May 2022 | USD | 4.3737 | 4.3737 | 4.0706 | 4.1621 | 4.1621 | -0.213 (-4.88%) | 18,232 |
15 May 2022 | USD | 4.2159 | 4.3755 | 4.1279 | 4.3755 | 4.3755 | +0.158 (+3.75%) | 19,614 |
14 May 2022 | USD | 4.1111 | 4.2272 | 4.0094 | 4.2172 | 4.2172 | +0.105 (+2.57%) | 17,964 |
13 May 2022 | USD | 4.0293 | 4.3525 | 3.9942 | 4.1117 | 4.1117 | +0.077 (+1.92%) | 18,410 |
12 May 2022 | USD | 4.202 | 4.3933 | 3.6792 | 4.0343 | 4.0343 | -0.17 (-4.04%) | 17,354 |