Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 5.5821 | 5.7187 | 5.5647 | 5.6841 | 5.6841 | +0.096 (+1.72%) | 2,234,395 |
30 Apr 2022 | USD | 5.7206 | 5.7393 | 5.5837 | 5.588 | 5.588 | -0.129 (-2.25%) | 2,189,504 |
29 Apr 2022 | USD | 5.8901 | 5.905 | 5.6659 | 5.7166 | 5.7166 | -0.166 (-2.82%) | 2,231,470 |
28 Apr 2022 | USD | 5.8011 | 5.9642 | 5.771 | 5.8825 | 5.8825 | +0.076 (+1.30%) | 2,304,653 |
27 Apr 2022 | USD | 5.6414 | 5.8357 | 5.6304 | 5.8069 | 5.8069 | +0.164 (+2.91%) | 2,287,665 |
26 Apr 2022 | USD | 5.9858 | 6.0253 | 5.5914 | 5.6427 | 5.6427 | -0.343 (-5.73%) | 2,242,495 |
25 Apr 2022 | USD | 5.8506 | 5.999 | 5.6729 | 5.9857 | 5.9857 | +0.141 (+2.41%) | 2,373,189 |
24 Apr 2022 | USD | 5.8409 | 5.9052 | 5.8159 | 5.8451 | 5.8451 | -0.002 (-0.04%) | 2,296,802 |
23 Apr 2022 | USD | 5.882 | 5.9205 | 5.8236 | 5.8473 | 5.8473 | -0.04 (-0.68%) | 2,276,928 |
22 Apr 2022 | USD | 6.0024 | 6.0374 | 5.8115 | 5.8875 | 5.8875 | -0.116 (-1.93%) | 2,314,669 |
21 Apr 2022 | USD | 6.1341 | 6.3522 | 5.931 | 6.0036 | 6.0036 | -0.125 (-2.04%) | 2,345,518 |
20 Apr 2022 | USD | 6.1514 | 6.2514 | 6.0608 | 6.1289 | 6.1289 | -0.015 (-0.25%) | 2,398,575 |
19 Apr 2022 | USD | 6.0374 | 6.172 | 6.0087 | 6.1441 | 6.1441 | +0.094 (+1.56%) | 2,409,215 |
18 Apr 2022 | USD | 5.8912 | 6.0793 | 5.735 | 6.0499 | 6.0499 | +0.168 (+2.86%) | 2,340,822 |
17 Apr 2022 | USD | 5.9858 | 6.0064 | 5.8592 | 5.8818 | 5.8818 | -0.099 (-1.65%) | 2,335,346 |
16 Apr 2022 | USD | 6.0001 | 6.0212 | 5.9313 | 5.9807 | 5.9807 | -0.019 (-0.32%) | 2,337,748 |
15 Apr 2022 | USD | 5.9175 | 6.0199 | 5.9018 | 6.0001 | 6.0001 | +0.095 (+1.61%) | 2,337,959 |
14 Apr 2022 | USD | 6.0979 | 6.1407 | 5.8693 | 5.9053 | 5.9053 | -0.185 (-3.03%) | 2,328,390 |
13 Apr 2022 | USD | 5.9433 | 6.1292 | 5.8719 | 6.09 | 6.09 | +0.141 (+2.37%) | 2,427,876 |
12 Apr 2022 | USD | 5.8524 | 6.0151 | 5.8203 | 5.9488 | 5.9488 | +0.105 (+1.80%) | 2,360,117 |
11 Apr 2022 | USD | 6.2485 | 6.3079 | 5.8335 | 5.8438 | 5.8438 | -0.425 (-6.78%) | 2,306,252 |
10 Apr 2022 | USD | 6.3313 | 6.414 | 6.2248 | 6.2685 | 6.2685 | -0.057 (-0.89%) | 2,465,297 |
9 Apr 2022 | USD | 6.2625 | 6.3281 | 6.2432 | 6.325 | 6.325 | +0.056 (+0.89%) | 2,500,911 |
8 Apr 2022 | USD | 6.438 | 6.5024 | 6.2389 | 6.2692 | 6.2692 | -0.182 (-2.83%) | 2,430,413 |
7 Apr 2022 | USD | 6.4048 | 6.5004 | 6.3425 | 6.4517 | 6.4517 | +0.056 (+0.88%) | 2,578,192 |
6 Apr 2022 | USD | 6.7452 | 6.7452 | 6.3955 | 6.3955 | 6.3955 | -0.352 (-5.21%) | 2,523,262 |
5 Apr 2022 | USD | 6.9004 | 6.9758 | 6.7471 | 6.7471 | 6.7471 | -0.147 (-2.14%) | 2,682,645 |
4 Apr 2022 | USD | 6.8757 | 6.9267 | 6.6965 | 6.8945 | 6.8945 | +0.013 (+0.18%) | 2,711,547 |
3 Apr 2022 | USD | 6.7865 | 7.0053 | 6.7557 | 6.882 | 6.882 | +0.098 (+1.45%) | 2,735,268 |
2 Apr 2022 | USD | 6.8505 | 6.9576 | 6.7743 | 6.7838 | 6.7838 | -0.067 (-0.97%) | 2,686,630 |