Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 4.1122 | 4.1535 | 3.7855 | 4.0323 | 4.0323 | -0.079 (-1.92%) | 61,030 |
11 Sep 2022 | USD | 3.8309 | 4.168 | 3.7833 | 4.1112 | 4.1112 | +0.281 (+7.34%) | 17,830 |
10 Sep 2022 | USD | 3.6554 | 3.8465 | 3.6426 | 3.8302 | 3.8302 | +0.175 (+4.79%) | 9,633 |
9 Sep 2022 | USD | 3.1923 | 3.6656 | 3.19 | 3.6551 | 3.6551 | +0.463 (+14.50%) | 66,900 |
8 Sep 2022 | USD | 3.2223 | 3.2516 | 3.1368 | 3.1922 | 3.1922 | -0.03 (-0.93%) | 2,869 |
7 Sep 2022 | USD | 3.0446 | 3.2942 | 2.9231 | 3.2223 | 3.2223 | +0.178 (+5.84%) | 9,544 |
6 Sep 2022 | USD | 3.1343 | 3.2615 | 3.0441 | 3.0445 | 3.0445 | -0.09 (-2.86%) | 8,406 |
5 Sep 2022 | USD | 3.0594 | 3.2035 | 3.0376 | 3.1342 | 3.1342 | +0.075 (+2.45%) | 4,355 |
4 Sep 2022 | USD | 2.98 | 3.0596 | 2.9602 | 3.0593 | 3.0593 | +0.079 (+2.66%) | 1,570 |
3 Sep 2022 | USD | 2.9433 | 3.0376 | 2.919 | 2.98 | 2.98 | +0.034 (+1.17%) | 9,750 |
2 Sep 2022 | USD | 2.9393 | 3.0608 | 2.8838 | 2.9456 | 2.9456 | +0.007 (+0.24%) | 10,501 |
1 Sep 2022 | USD | 3 | 3.0237 | 2.8265 | 2.9386 | 2.9386 | -0.059 (-1.97%) | 4,148 |
31 Aug 2022 | USD | 2.9493 | 3.1034 | 2.9454 | 2.9977 | 2.9977 | +0.048 (+1.64%) | 17,728 |
30 Aug 2022 | USD | 3.0559 | 3.147 | 2.8675 | 2.9494 | 2.9494 | -0.107 (-3.51%) | 2,383 |
29 Aug 2022 | USD | 2.8411 | 3.0615 | 2.8018 | 3.0567 | 3.0567 | +0.215 (+7.58%) | 3,611 |
28 Aug 2022 | USD | 2.8975 | 2.954 | 2.8413 | 2.8413 | 2.8413 | -0.057 (-1.96%) | 7,015 |
27 Aug 2022 | USD | 2.7984 | 2.9052 | 2.7736 | 2.8982 | 2.8982 | +0.101 (+3.59%) | 5,872 |
26 Aug 2022 | USD | 3.2904 | 3.326 | 2.7748 | 2.7977 | 2.7977 | -0.494 (-15.00%) | 13,831 |
25 Aug 2022 | USD | 3.1451 | 3.3105 | 3.1396 | 3.2913 | 3.2913 | +0.145 (+4.61%) | 10,365 |
24 Aug 2022 | USD | 3.0064 | 3.1953 | 2.9609 | 3.1462 | 3.1462 | +0.14 (+4.66%) | 11,688 |
23 Aug 2022 | USD | 2.9185 | 3.03 | 2.8345 | 3.0061 | 3.0061 | +0.086 (+2.93%) | 11,021 |
22 Aug 2022 | USD | 2.8393 | 2.9205 | 2.6981 | 2.9205 | 2.9205 | +0.082 (+2.90%) | 2,794 |
21 Aug 2022 | USD | 2.6117 | 2.9102 | 2.605 | 2.8383 | 2.8383 | +0.227 (+8.68%) | 13,733 |
20 Aug 2022 | USD | 2.5468 | 2.6571 | 2.5459 | 2.6117 | 2.6117 | +0.064 (+2.53%) | 18,234 |
19 Aug 2022 | USD | 3.2078 | 3.208 | 2.5426 | 2.5473 | 2.5473 | -0.66 (-20.58%) | 53,405 |
18 Aug 2022 | USD | 3.1962 | 3.246 | 3.1857 | 3.2073 | 3.2073 | +0.011 (+0.34%) | 481 |
17 Aug 2022 | USD | 3.2666 | 3.3955 | 3.1356 | 3.1963 | 3.1963 | -0.071 (-2.16%) | 3,868 |
16 Aug 2022 | USD | 3.4658 | 3.4705 | 3.2521 | 3.2669 | 3.2669 | -0.2 (-5.78%) | 13,048 |
15 Aug 2022 | USD | 3.582 | 3.7036 | 3.4378 | 3.4673 | 3.4673 | -0.117 (-3.26%) | 10,617 |
14 Aug 2022 | USD | 3.7372 | 3.7983 | 3.5691 | 3.5841 | 3.5841 | -0.152 (-4.07%) | 4,495 |