Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 5.41 | 5.8467 | 5.41 | 5.75 | 5.75 | +0.4 (+7.48%) | 154,814 |
8 Sep 2022 | USD | 5.1 | 5.47 | 5.095 | 5.35 | 5.35 | +0.17 (+3.28%) | 88,665 |
7 Sep 2022 | USD | 5.18 | 5.27 | 5.02 | 5.18 | 5.18 | -0.01 (-0.19%) | 80,219 |
6 Sep 2022 | USD | 5.25 | 5.3959 | 5.09 | 5.19 | 5.19 | +0.02 (+0.39%) | 124,094 |
2 Sep 2022 | USD | 5.24 | 5.3612 | 5.08 | 5.17 | 5.17 | -0.05 (-0.96%) | 87,257 |
1 Sep 2022 | USD | 5.55 | 5.72 | 5.17 | 5.22 | 5.22 | -0.39 (-6.95%) | 163,165 |
31 Aug 2022 | USD | 5.56 | 6.25 | 5.56 | 5.61 | 5.61 | +0.02 (+0.36%) | 230,007 |
30 Aug 2022 | USD | 5.77 | 5.77 | 5.37 | 5.59 | 5.59 | -0.04 (-0.71%) | 127,483 |
29 Aug 2022 | USD | 5.9 | 5.97 | 5.6 | 5.63 | 5.63 | -0.41 (-6.79%) | 122,724 |
26 Aug 2022 | USD | 6.02 | 6.12 | 5.91 | 6.04 | 6.04 | -0.05 (-0.82%) | 75,327 |
25 Aug 2022 | USD | 6.29 | 6.5 | 5.99 | 6.09 | 6.09 | -0.18 (-2.87%) | 132,172 |
24 Aug 2022 | USD | 5.94 | 6.44 | 5.9 | 6.27 | 6.27 | +0.24 (+3.98%) | 187,140 |
23 Aug 2022 | USD | 5.91 | 6.25 | 5.8 | 6.03 | 6.03 | +0.14 (+2.38%) | 195,065 |
22 Aug 2022 | USD | 6.23 | 6.38 | 5.691 | 5.89 | 5.89 | -0.46 (-7.24%) | 292,856 |
19 Aug 2022 | USD | 6.8 | 7.1 | 6.28 | 6.35 | 6.35 | -0.6 (-8.63%) | 242,747 |
18 Aug 2022 | USD | 7.13 | 7.13 | 6.8 | 6.95 | 6.95 | -0.27 (-3.74%) | 159,096 |
17 Aug 2022 | USD | 7.3 | 7.34 | 6.95 | 7.22 | 7.22 | -0.1 (-1.37%) | 104,567 |
16 Aug 2022 | USD | 7.67 | 7.67 | 6.93 | 7.32 | 7.32 | -0.23 (-3.05%) | 351,846 |
15 Aug 2022 | USD | 7.96 | 8.15 | 7.26 | 7.55 | 7.55 | -0.43 (-5.39%) | 506,165 |
12 Aug 2022 | USD | 8.1 | 8.22 | 7.87 | 7.98 | 7.98 | -0.05 (-0.62%) | 305,048 |
11 Aug 2022 | USD | 8.26 | 8.29 | 7.83 | 8.03 | 8.03 | -0.02 (-0.25%) | 280,512 |
10 Aug 2022 | USD | 8.35 | 8.9 | 8.0001 | 8.05 | 8.05 | -0.13 (-1.59%) | 484,904 |
9 Aug 2022 | USD | 8.23 | 8.53 | 7.82 | 8.18 | 8.18 | +0.12 (+1.49%) | 310,712 |
8 Aug 2022 | USD | 8.24 | 9.11 | 7.92 | 8.06 | 8.06 | +0.02 (+0.25%) | 989,157 |
5 Aug 2022 | USD | 8.2 | 8.27 | 7.81 | 8.04 | 8.04 | +0.03 (+0.37%) | 274,519 |
4 Aug 2022 | USD | 8.33 | 8.4625 | 7.95 | 8.01 | 8.01 | -0.18 (-2.20%) | 273,406 |
3 Aug 2022 | USD | 8.5 | 8.55 | 8.02 | 8.19 | 8.19 | -0.22 (-2.62%) | 329,313 |
2 Aug 2022 | USD | 7.81 | 8.9 | 7.72 | 8.41 | 8.41 | +0.39 (+4.86%) | 714,346 |
1 Aug 2022 | USD | 8.04 | 8.42 | 7.85 | 8.02 | 8.02 | -0.02 (-0.25%) | 834,375 |
29 Jul 2022 | USD | 8.87 | 9.19 | 7.98 | 8.04 | 8.04 | -0.61 (-7.05%) | 1,219,012 |