Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 2.9647 | 2.9652 | 2.9288 | 2.9296 | 2.9296 | -0.035 (-1.18%) | 3,860 |
12 Aug 2022 | USD | 2.9416 | 2.9801 | 2.9299 | 2.9647 | 2.9647 | +0.023 (+0.79%) | 6,258 |
11 Aug 2022 | USD | 2.9464 | 3.0043 | 2.7914 | 2.9416 | 2.9416 | -0.005 (-0.16%) | 21,475 |
10 Aug 2022 | USD | 3.129 | 3.129 | 2.9302 | 2.9464 | 2.9464 | -0.183 (-5.84%) | 6,548 |
9 Aug 2022 | USD | 3.1406 | 3.1551 | 3.0831 | 3.129 | 3.129 | -0.012 (-0.37%) | 2,019 |
8 Aug 2022 | USD | 3.0589 | 3.158 | 3.0024 | 3.1406 | 3.1406 | +0.082 (+2.67%) | 2,019 |
7 Aug 2022 | USD | 3.1415 | 3.3028 | 2.7572 | 3.0588 | 3.0588 | -0.083 (-2.63%) | 27,747 |
6 Aug 2022 | USD | 3.4786 | 3.4907 | 3.1342 | 3.1415 | 3.1415 | -0.337 (-9.69%) | 11,229 |
5 Aug 2022 | USD | 3.6182 | 3.6413 | 3.4214 | 3.4786 | 3.4786 | -0.14 (-3.86%) | 4,636 |
4 Aug 2022 | USD | 3.628 | 3.6442 | 3.5826 | 3.6183 | 3.6183 | -0.01 (-0.27%) | 7,871 |
3 Aug 2022 | USD | 3.6245 | 3.7561 | 3.6075 | 3.628 | 3.628 | +0.004 (+0.10%) | 7,872 |
2 Aug 2022 | USD | 3.8158 | 3.8913 | 3.5168 | 3.6245 | 3.6245 | -0.191 (-5.01%) | 10,819 |
1 Aug 2022 | USD | 3.9848 | 4.0031 | 3.7836 | 3.8157 | 3.8157 | -0.169 (-4.24%) | 8,813 |
31 Jul 2022 | USD | 3.707 | 4.1521 | 3.6884 | 3.9848 | 3.9848 | +0.278 (+7.49%) | 6,717 |
30 Jul 2022 | USD | 3.9066 | 3.9433 | 3.6944 | 3.707 | 3.707 | -0.2 (-5.11%) | 6,076 |
29 Jul 2022 | USD | 3.8676 | 3.9255 | 3.8371 | 3.9066 | 3.9066 | +0.039 (+1.01%) | 1,030 |
28 Jul 2022 | USD | 4.0534 | 4.0679 | 3.8342 | 3.8676 | 3.8676 | -0.186 (-4.58%) | 2,501 |
27 Jul 2022 | USD | 4.0411 | 4.0639 | 3.9958 | 4.0534 | 4.0534 | +0.012 (+0.30%) | 2,372 |
26 Jul 2022 | USD | 4.1204 | 4.1214 | 3.9996 | 4.0411 | 4.0411 | -0.079 (-1.92%) | 3,402 |
25 Jul 2022 | USD | 4.2184 | 4.2184 | 4.1065 | 4.1204 | 4.1204 | -0.098 (-2.32%) | 1,690 |
24 Jul 2022 | USD | 4.2677 | 4.2864 | 4.1273 | 4.2184 | 4.2184 | -0.049 (-1.16%) | 1,494 |
23 Jul 2022 | USD | 4.4041 | 4.4812 | 4.1349 | 4.2677 | 4.2677 | -0.136 (-3.10%) | 10,712 |
22 Jul 2022 | USD | 4.4627 | 4.5197 | 4.3769 | 4.4041 | 4.4041 | -0.059 (-1.31%) | 1,090 |
21 Jul 2022 | USD | 4.1889 | 4.7492 | 4.1798 | 4.4627 | 4.4627 | +0.274 (+6.53%) | 2,470 |
20 Jul 2022 | USD | 4.2146 | 4.2586 | 4.1588 | 4.189 | 4.189 | -0.026 (-0.61%) | 2,470 |
19 Jul 2022 | USD | 4.2141 | 4.2751 | 4.1752 | 4.2146 | 4.2146 | +0.001 (+0.01%) | 771 |
18 Jul 2022 | USD | 4.3513 | 4.3971 | 4.1579 | 4.214 | 4.214 | -0.137 (-3.16%) | 3,241 |
17 Jul 2022 | USD | 4.4104 | 4.4392 | 4.3139 | 4.3514 | 4.3514 | -0.059 (-1.34%) | 1,349 |
16 Jul 2022 | USD | 4.3792 | 4.4291 | 4.2977 | 4.4104 | 4.4104 | +0.031 (+0.71%) | 2,760 |
15 Jul 2022 | USD | 4.5044 | 4.5257 | 4.1868 | 4.3793 | 4.3793 | -0.125 (-2.78%) | 18,369 |