Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 4.9561 | 5.0368 | 4.6792 | 4.765 | 4.765 | -0.191 (-3.85%) | 7,243,520 |
11 Sep 2022 | USD | 4.9424 | 5.4235 | 4.91 | 4.956 | 4.956 | +0.012 (+0.25%) | 16,642,465 |
10 Sep 2022 | USD | 4.9021 | 5.0349 | 4.8706 | 4.9436 | 4.9436 | +0.041 (+0.83%) | 4,884,352 |
9 Sep 2022 | USD | 4.7232 | 4.9802 | 4.6985 | 4.9031 | 4.9031 | +0.184 (+3.89%) | 11,158,761 |
8 Sep 2022 | USD | 4.57 | 5.2358 | 4.5217 | 4.7194 | 4.7194 | +0.147 (+3.21%) | 25,252,433 |
7 Sep 2022 | USD | 4.4399 | 4.6305 | 4.2886 | 4.5724 | 4.5724 | +0.132 (+2.98%) | 5,823,388 |
6 Sep 2022 | USD | 4.7898 | 4.8395 | 4.4402 | 4.4402 | 4.4402 | -0.348 (-7.27%) | 6,097,457 |
5 Sep 2022 | USD | 4.846 | 4.8731 | 4.7238 | 4.7884 | 4.7884 | -0.059 (-1.21%) | 3,612,632 |
4 Sep 2022 | USD | 4.8355 | 4.892 | 4.7666 | 4.8471 | 4.8471 | +0.012 (+0.24%) | 3,978,302 |
3 Sep 2022 | USD | 4.7595 | 4.8838 | 4.7516 | 4.8353 | 4.8353 | +0.074 (+1.55%) | 4,067,074 |
2 Sep 2022 | USD | 4.7681 | 5.7933 | 4.7469 | 4.7615 | 4.7615 | -0.007 (-0.15%) | 31,660,834 |
1 Sep 2022 | USD | 4.784 | 4.8122 | 4.5905 | 4.7685 | 4.7685 | -0.016 (-0.33%) | 4,566,014 |
31 Aug 2022 | USD | 4.8269 | 4.9418 | 4.778 | 4.7842 | 4.7842 | -0.042 (-0.86%) | 3,262,735 |
30 Aug 2022 | USD | 4.9455 | 5.1699 | 4.7132 | 4.8259 | 4.8259 | -0.119 (-2.41%) | 7,016,448 |
29 Aug 2022 | USD | 4.8046 | 4.9995 | 4.8046 | 4.9452 | 4.9452 | +0.14 (+2.91%) | 7,171,754 |
28 Aug 2022 | USD | 4.8202 | 5.0261 | 4.7962 | 4.8052 | 4.8052 | -0.015 (-0.31%) | 5,814,967 |
27 Aug 2022 | USD | 4.6718 | 5.1963 | 4.6591 | 4.8202 | 4.8202 | +0.147 (+3.14%) | 16,357,728 |
26 Aug 2022 | USD | 5.1832 | 5.1866 | 4.6273 | 4.6736 | 4.6736 | -0.512 (-9.87%) | 10,861,537 |
25 Aug 2022 | USD | 5.0225 | 5.776 | 5.0091 | 5.1855 | 5.1855 | +0.162 (+3.23%) | 20,879,229 |
24 Aug 2022 | USD | 5.234 | 5.7356 | 4.94 | 5.0231 | 5.0231 | -0.212 (-4.04%) | 30,247,671 |
23 Aug 2022 | USD | 4.6998 | 6.3724 | 4.6995 | 5.2348 | 5.2348 | +0.535 (+11.38%) | 95,776,643 |
22 Aug 2022 | USD | 4.7311 | 4.8735 | 4.571 | 4.6998 | 4.6998 | -0.034 (-0.72%) | 8,348,238 |
21 Aug 2022 | USD | 4.6945 | 4.9197 | 4.668 | 4.7339 | 4.7339 | +0.033 (+0.70%) | 4,213,888 |
20 Aug 2022 | USD | 4.4524 | 5.2379 | 4.4302 | 4.7012 | 4.7012 | +0.247 (+5.55%) | 15,733,367 |
19 Aug 2022 | USD | 5.1644 | 5.1776 | 4.3959 | 4.4541 | 4.4541 | -0.71 (-13.75%) | 6,007,253 |
18 Aug 2022 | USD | 5.2256 | 5.5579 | 5.1263 | 5.1644 | 5.1644 | -0.083 (-1.58%) | 5,010,440 |
17 Aug 2022 | USD | 5.6687 | 5.7262 | 5.1845 | 5.2474 | 5.2474 | -0.423 (-7.45%) | 5,158,584 |
16 Aug 2022 | USD | 5.626 | 5.7667 | 5.566 | 5.6701 | 5.6701 | +0.037 (+0.66%) | 3,880,849 |
15 Aug 2022 | USD | 5.6411 | 5.7937 | 5.5262 | 5.6328 | 5.6328 | -0.011 (-0.19%) | 4,948,984 |
14 Aug 2022 | USD | 5.8577 | 5.894 | 5.5624 | 5.6436 | 5.6436 | -0.213 (-3.64%) | 7,997,863 |