Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 5.8888 | 6.0844 | 5.8233 | 6.0251 | 6.0251 | +0.135 (+2.28%) | 7,578,277 |
15 Mar 2022 | USD | 5.8673 | 6.1547 | 5.7057 | 5.8906 | 5.8906 | +0.023 (+0.39%) | 16,161,392 |
14 Mar 2022 | USD | 5.7782 | 5.9061 | 5.729 | 5.8677 | 5.8677 | +0.088 (+1.53%) | 4,943,630 |
13 Mar 2022 | USD | 5.8799 | 6.2347 | 5.726 | 5.7795 | 5.7795 | -0.102 (-1.74%) | 9,330,512 |
12 Mar 2022 | USD | 5.8738 | 5.9793 | 5.8573 | 5.8818 | 5.8818 | +0.008 (+0.14%) | 7,134,522 |
11 Mar 2022 | USD | 6.042 | 6.1334 | 5.8579 | 5.8737 | 5.8737 | -0.168 (-2.78%) | 6,349,343 |
10 Mar 2022 | USD | 6.2146 | 6.2202 | 5.9847 | 6.0417 | 6.0417 | -0.174 (-2.81%) | 6,636,567 |
9 Mar 2022 | USD | 6.2084 | 6.4177 | 6.1661 | 6.2161 | 6.2161 | +0.009 (+0.15%) | 7,053,173 |
8 Mar 2022 | USD | 6.1817 | 6.2986 | 6.1108 | 6.207 | 6.207 | +0.025 (+0.40%) | 7,780,600 |
7 Mar 2022 | USD | 6.304 | 6.4747 | 6.09 | 6.182 | 6.182 | -0.12 (-1.91%) | 7,717,567 |
6 Mar 2022 | USD | 6.3889 | 6.8858 | 6.1135 | 6.3023 | 6.3023 | -0.086 (-1.35%) | 10,832,678 |
5 Mar 2022 | USD | 6.1558 | 6.7485 | 6.1225 | 6.3886 | 6.3886 | +0.234 (+3.81%) | 10,398,434 |
4 Mar 2022 | USD | 6.4442 | 6.4442 | 6.1183 | 6.1542 | 6.1542 | -0.29 (-4.50%) | 6,877,228 |
3 Mar 2022 | USD | 6.6988 | 6.7115 | 6.3516 | 6.4439 | 6.4439 | -0.255 (-3.81%) | 7,528,137 |
2 Mar 2022 | USD | 6.7598 | 6.8404 | 6.6104 | 6.6988 | 6.6988 | -0.061 (-0.91%) | 7,515,122 |
1 Mar 2022 | USD | 6.5793 | 6.8662 | 6.4951 | 6.76 | 6.76 | +0.181 (+2.75%) | 10,022,074 |
28 Feb 2022 | USD | 6.0787 | 6.5897 | 6.041 | 6.5792 | 6.5792 | +0.5 (+8.22%) | 5,824,932 |
27 Feb 2022 | USD | 6.3125 | 6.4126 | 6.0387 | 6.0792 | 6.0792 | -0.233 (-3.68%) | 5,456,324 |
26 Feb 2022 | USD | 6.3491 | 6.4983 | 6.3053 | 6.3117 | 6.3117 | -0.037 (-0.58%) | 4,515,583 |
25 Feb 2022 | USD | 6.1247 | 6.4028 | 6.1058 | 6.3483 | 6.3483 | +0.224 (+3.66%) | 6,269,344 |
24 Feb 2022 | USD | 6.7379 | 6.7633 | 5.6574 | 6.1242 | 6.1242 | -0.615 (-9.13%) | 9,072,934 |
23 Feb 2022 | USD | 6.8774 | 7.0645 | 6.6813 | 6.7395 | 6.7395 | -0.137 (-1.99%) | 6,765,868 |
22 Feb 2022 | USD | 6.7227 | 6.9131 | 6.4438 | 6.8766 | 6.8766 | +0.153 (+2.28%) | 9,277,508 |
21 Feb 2022 | USD | 7.2014 | 7.3675 | 6.7218 | 6.7236 | 6.7236 | -0.478 (-6.63%) | 7,990,102 |
20 Feb 2022 | USD | 7.2604 | 7.6646 | 6.8866 | 7.2014 | 7.2014 | -0.059 (-0.82%) | 12,680,607 |
19 Feb 2022 | USD | 7.668 | 7.756 | 7.0028 | 7.2606 | 7.2606 | -0.409 (-5.34%) | 6,628,793 |
18 Feb 2022 | USD | 7.5137 | 8.2935 | 7.4804 | 7.67 | 7.67 | +0.158 (+2.10%) | 15,194,238 |
17 Feb 2022 | USD | 7.265 | 8.4178 | 7.2062 | 7.5122 | 7.5122 | +0.244 (+3.36%) | 23,716,065 |
16 Feb 2022 | USD | 7.4218 | 7.4218 | 7.169 | 7.2677 | 7.2677 | -0.153 (-2.06%) | 6,999,858 |
15 Feb 2022 | USD | 7.2245 | 7.5487 | 7.184 | 7.4206 | 7.4206 | +0.196 (+2.71%) | 8,214,285 |