Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 4.3654 | 4.651 | 4.3037 | 4.3997 | 4.3997 | +0.034 (+0.79%) | 236,162 |
11 Sep 2022 | USD | 4.5626 | 4.5911 | 4.3152 | 4.3653 | 4.3653 | -0.19 (-4.18%) | 99,993 |
10 Sep 2022 | USD | 3.8573 | 4.6942 | 3.8189 | 4.5556 | 4.5556 | +0.69 (+17.84%) | 523,492 |
9 Sep 2022 | USD | 3.6257 | 3.9274 | 3.605 | 3.866 | 3.866 | +0.242 (+6.69%) | 161,150 |
8 Sep 2022 | USD | 3.5884 | 3.6414 | 3.5116 | 3.6236 | 3.6236 | +0.033 (+0.92%) | 74,211 |
7 Sep 2022 | USD | 3.5386 | 3.611 | 3.4684 | 3.5905 | 3.5905 | +0.051 (+1.44%) | 57,900 |
6 Sep 2022 | USD | 3.6545 | 3.7424 | 3.4821 | 3.5397 | 3.5397 | -0.116 (-3.16%) | 96,831 |
5 Sep 2022 | USD | 3.7023 | 3.7441 | 3.6227 | 3.6552 | 3.6552 | -0.049 (-1.31%) | 30,277 |
4 Sep 2022 | USD | 3.6115 | 3.7427 | 3.5683 | 3.7038 | 3.7038 | +0.094 (+2.61%) | 53,003 |
3 Sep 2022 | USD | 3.6722 | 3.686 | 3.592 | 3.6096 | 3.6096 | -0.065 (-1.77%) | 47,025 |
2 Sep 2022 | USD | 3.7974 | 3.8356 | 3.6499 | 3.6745 | 3.6745 | -0.123 (-3.24%) | 72,939 |
1 Sep 2022 | USD | 3.7554 | 3.8187 | 3.5912 | 3.7977 | 3.7977 | +0.041 (+1.08%) | 70,017 |
31 Aug 2022 | USD | 3.8227 | 3.8846 | 3.6404 | 3.7571 | 3.7571 | -0.064 (-1.68%) | 61,986 |
30 Aug 2022 | USD | 3.8693 | 3.9354 | 3.7304 | 3.8212 | 3.8212 | -0.048 (-1.24%) | 72,637 |
29 Aug 2022 | USD | 3.7764 | 3.887 | 3.7072 | 3.8691 | 3.8691 | +0.092 (+2.43%) | 97,813 |
28 Aug 2022 | USD | 3.7532 | 3.8771 | 3.659 | 3.7772 | 3.7772 | +0.024 (+0.64%) | 80,456 |
27 Aug 2022 | USD | 3.6418 | 3.7688 | 3.4888 | 3.7532 | 3.7532 | +0.112 (+3.06%) | 97,718 |
26 Aug 2022 | USD | 3.941 | 4.104 | 3.5249 | 3.6417 | 3.6417 | -0.305 (-7.72%) | 191,734 |
25 Aug 2022 | USD | 3.7646 | 3.9827 | 3.758 | 3.9464 | 3.9464 | +0.188 (+4.99%) | 80,981 |
24 Aug 2022 | USD | 3.8597 | 3.8933 | 3.6839 | 3.7587 | 3.7587 | -0.102 (-2.65%) | 108,621 |
23 Aug 2022 | USD | 3.6636 | 3.893 | 3.6123 | 3.8612 | 3.8612 | +0.199 (+5.42%) | 104,992 |
22 Aug 2022 | USD | 3.7632 | 3.8332 | 3.6073 | 3.6626 | 3.6626 | -0.111 (-2.93%) | 78,027 |
21 Aug 2022 | USD | 3.659 | 3.8375 | 3.6512 | 3.7731 | 3.7731 | +0.114 (+3.12%) | 81,241 |
20 Aug 2022 | USD | 3.5388 | 3.758 | 3.5269 | 3.6589 | 3.6589 | +0.121 (+3.42%) | 96,257 |
19 Aug 2022 | USD | 3.8804 | 3.8804 | 3.5248 | 3.5379 | 3.5379 | -0.341 (-8.80%) | 129,088 |
18 Aug 2022 | USD | 3.9224 | 3.9929 | 3.8505 | 3.8792 | 3.8792 | -0.044 (-1.11%) | 50,307 |
17 Aug 2022 | USD | 3.9949 | 4.0925 | 3.8676 | 3.9229 | 3.9229 | -0.073 (-1.83%) | 133,216 |
16 Aug 2022 | USD | 3.9885 | 4.041 | 3.9384 | 3.9962 | 3.9962 | +0.007 (+0.17%) | 88,552 |
15 Aug 2022 | USD | 3.9945 | 4.133 | 3.9372 | 3.9895 | 3.9895 | -0.006 (-0.15%) | 86,864 |
14 Aug 2022 | USD | 4.1119 | 4.2078 | 3.9839 | 3.9955 | 3.9955 | -0.116 (-2.81%) | 113,285 |