Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 3.2871 | 3.2961 | 3.1888 | 3.2496 | 3.2496 | -0.037 (-1.13%) | 2,658,867 |
11 Sep 2022 | USD | 3.268 | 3.4246 | 3.2417 | 3.2867 | 3.2867 | +0.017 (+0.53%) | 3,527,692 |
10 Sep 2022 | USD | 3.2429 | 3.2837 | 3.189 | 3.2695 | 3.2695 | +0.026 (+0.81%) | 1,946,992 |
9 Sep 2022 | USD | 3.095 | 3.3215 | 3.0932 | 3.2432 | 3.2432 | +0.148 (+4.77%) | 5,970,912 |
8 Sep 2022 | USD | 3.1311 | 3.2925 | 3.0604 | 3.0954 | 3.0954 | -0.036 (-1.16%) | 4,100,714 |
7 Sep 2022 | USD | 2.8942 | 3.4648 | 2.8195 | 3.1316 | 3.1316 | +0.236 (+8.17%) | 16,212,946 |
6 Sep 2022 | USD | 2.988 | 3.0858 | 2.8386 | 2.8951 | 2.8951 | -0.093 (-3.10%) | 3,595,750 |
5 Sep 2022 | USD | 3.0491 | 3.054 | 2.9576 | 2.9877 | 2.9877 | -0.063 (-2.06%) | 3,060,701 |
4 Sep 2022 | USD | 2.9724 | 3.5731 | 2.9363 | 3.0506 | 3.0506 | +0.078 (+2.62%) | 14,454,424 |
3 Sep 2022 | USD | 2.9672 | 2.9864 | 2.9231 | 2.9726 | 2.9726 | +0.005 (+0.18%) | 2,330,413 |
2 Sep 2022 | USD | 2.9453 | 3.1318 | 2.9453 | 2.9674 | 2.9674 | +0.022 (+0.74%) | 4,234,945 |
1 Sep 2022 | USD | 2.9227 | 2.9805 | 2.8647 | 2.9456 | 2.9456 | +0.023 (+0.78%) | 2,948,355 |
31 Aug 2022 | USD | 3.1341 | 3.2329 | 2.8833 | 2.9228 | 2.9228 | -0.211 (-6.74%) | 4,033,995 |
30 Aug 2022 | USD | 3.2684 | 3.394 | 3.1239 | 3.1339 | 3.1339 | -0.134 (-4.09%) | 5,549,973 |
29 Aug 2022 | USD | 3.8591 | 4.042 | 3.1992 | 3.2677 | 3.2677 | -0.593 (-15.36%) | 21,600,230 |
28 Aug 2022 | USD | 2.682 | 4.6155 | 2.6615 | 3.8607 | 3.8607 | +1.179 (+43.96%) | 72,155,641 |
27 Aug 2022 | USD | 2.6928 | 2.7102 | 2.625 | 2.6818 | 2.6818 | -0.012 (-0.43%) | 2,375,884 |
26 Aug 2022 | USD | 3.0198 | 3.0198 | 2.6882 | 2.6935 | 2.6935 | -0.326 (-10.80%) | 3,614,665 |
25 Aug 2022 | USD | 3.0112 | 3.0722 | 3.0112 | 3.0195 | 3.0195 | +0.008 (+0.27%) | 3,062,488 |
24 Aug 2022 | USD | 3.143 | 3.1439 | 2.9737 | 3.0115 | 3.0115 | -0.132 (-4.20%) | 3,593,841 |
23 Aug 2022 | USD | 3.0817 | 3.1483 | 3.0282 | 3.1434 | 3.1434 | +0.064 (+2.07%) | 2,509,472 |
22 Aug 2022 | USD | 3.1743 | 3.1743 | 3.0316 | 3.0798 | 3.0798 | -0.095 (-2.99%) | 3,327,805 |
21 Aug 2022 | USD | 3.0659 | 3.1815 | 3.0646 | 3.1748 | 3.1748 | +0.108 (+3.53%) | 3,468,101 |
20 Aug 2022 | USD | 3.0142 | 3.2081 | 3.0006 | 3.0665 | 3.0665 | +0.052 (+1.72%) | 3,202,120 |
19 Aug 2022 | USD | 3.3662 | 3.3662 | 3.0131 | 3.0147 | 3.0147 | -0.352 (-10.44%) | 3,022,543 |
18 Aug 2022 | USD | 3.4243 | 3.6096 | 3.365 | 3.3663 | 3.3663 | -0.058 (-1.69%) | 2,564,497 |
17 Aug 2022 | USD | 3.61 | 3.6838 | 3.4171 | 3.4242 | 3.4242 | -0.186 (-5.14%) | 1,620,516 |
16 Aug 2022 | USD | 3.6967 | 3.6967 | 3.6034 | 3.6098 | 3.6098 | -0.089 (-2.40%) | 1,500,739 |
15 Aug 2022 | USD | 3.8756 | 3.878 | 3.6342 | 3.6987 | 3.6987 | -0.177 (-4.56%) | 2,321,856 |
14 Aug 2022 | USD | 4.0771 | 4.1143 | 3.8353 | 3.8756 | 3.8756 | -0.202 (-4.94%) | 1,843,922 |