Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 4.0225 | 4.2984 | 3.9341 | 4.2606 | 4.2606 | +0.238 (+5.92%) | 223,865 |
15 Mar 2022 | USD | 3.937 | 4.0351 | 3.8334 | 4.0225 | 4.0225 | +0.086 (+2.17%) | 131,872 |
14 Mar 2022 | USD | 4.0111 | 4.2278 | 3.8774 | 3.937 | 3.937 | -0.074 (-1.85%) | 253,192 |
13 Mar 2022 | USD | 4.2711 | 4.3584 | 3.9836 | 4.0112 | 4.0112 | -0.26 (-6.09%) | 94,326 |
12 Mar 2022 | USD | 4.2731 | 4.3947 | 4.2362 | 4.2711 | 4.2711 | -0.002 (-0.04%) | 65,321 |
11 Mar 2022 | USD | 4.4542 | 4.5255 | 4.2654 | 4.273 | 4.273 | -0.181 (-4.07%) | 91,277 |
10 Mar 2022 | USD | 4.7685 | 4.7685 | 4.347 | 4.4541 | 4.4541 | -0.315 (-6.60%) | 93,733 |
9 Mar 2022 | USD | 4.6501 | 5.2082 | 4.4527 | 4.7686 | 4.7686 | +0.118 (+2.55%) | 122,163 |
8 Mar 2022 | USD | 3.9569 | 4.6694 | 3.9224 | 4.6501 | 4.6501 | +0.693 (+17.52%) | 143,983 |
7 Mar 2022 | USD | 4.1421 | 4.1775 | 3.8929 | 3.957 | 3.957 | -0.185 (-4.47%) | 98,871 |
6 Mar 2022 | USD | 4.7043 | 4.7426 | 4.1241 | 4.1421 | 4.1421 | -0.562 (-11.95%) | 95,913 |
5 Mar 2022 | USD | 4.8277 | 4.8277 | 4.5961 | 4.7043 | 4.7043 | -0.123 (-2.56%) | 78,193 |
4 Mar 2022 | USD | 5.229 | 5.3344 | 4.8081 | 4.8277 | 4.8277 | -0.401 (-7.67%) | 122,876 |
3 Mar 2022 | USD | 5.7107 | 5.7107 | 5.174 | 5.229 | 5.229 | -0.482 (-8.44%) | 112,528 |
2 Mar 2022 | USD | 5.6224 | 5.8 | 5.3511 | 5.7107 | 5.7107 | +0.088 (+1.57%) | 116,188 |
1 Mar 2022 | USD | 5.6186 | 5.897 | 5.5724 | 5.6224 | 5.6224 | +0.004 (+0.07%) | 102,980 |
28 Feb 2022 | USD | 5.1601 | 5.6248 | 5.0778 | 5.6186 | 5.6186 | +0.459 (+8.89%) | 144,721 |
27 Feb 2022 | USD | 5.7283 | 5.7666 | 5.1448 | 5.1601 | 5.1601 | -0.568 (-9.92%) | 128,729 |
26 Feb 2022 | USD | 5.6471 | 5.8416 | 5.5896 | 5.7283 | 5.7283 | +0.081 (+1.44%) | 121,929 |
25 Feb 2022 | USD | 5.1378 | 5.6671 | 5.0918 | 5.647 | 5.647 | +0.509 (+9.91%) | 124,877 |
24 Feb 2022 | USD | 5.89 | 5.89 | 4.6274 | 5.1378 | 5.1378 | -0.752 (-12.76%) | 137,048 |
23 Feb 2022 | USD | 5.5444 | 6.3068 | 5.5444 | 5.8895 | 5.8895 | +0.345 (+6.23%) | 134,153 |
22 Feb 2022 | USD | 5.7135 | 6.0545 | 5.1422 | 5.5443 | 5.5443 | -0.17 (-2.97%) | 216,918 |
21 Feb 2022 | USD | 6.54 | 6.6468 | 5.7138 | 5.7139 | 5.7139 | -0.826 (-12.63%) | 136,727 |
20 Feb 2022 | USD | 6.8565 | 6.8909 | 6.2772 | 6.5401 | 6.5401 | -0.316 (-4.61%) | 166,239 |
19 Feb 2022 | USD | 6.8445 | 7.3111 | 6.5865 | 6.8565 | 6.8565 | +0.012 (+0.17%) | 124,332 |
18 Feb 2022 | USD | 7.1498 | 7.3666 | 6.8192 | 6.8447 | 6.8447 | -0.305 (-4.27%) | 127,100 |
17 Feb 2022 | USD | 7.9468 | 8.1796 | 7.1352 | 7.1499 | 7.1499 | -0.797 (-10.03%) | 156,434 |
16 Feb 2022 | USD | 8.0773 | 8.2058 | 7.6525 | 7.9468 | 7.9468 | -0.13 (-1.61%) | 145,787 |
15 Feb 2022 | USD | 7.4465 | 8.1901 | 7.3758 | 8.077 | 8.077 | +0.632 (+8.49%) | 167,715 |