Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 5.4274 | 5.4509 | 5.2736 | 5.3517 | 5.3517 | -0.076 (-1.40%) | 3,285,576 |
11 Sep 2022 | USD | 5.412 | 5.6676 | 5.364 | 5.4276 | 5.4276 | +0.014 (+0.27%) | 5,355,133 |
10 Sep 2022 | USD | 5.3889 | 5.4468 | 5.338 | 5.4132 | 5.4132 | +0.024 (+0.44%) | 3,536,475 |
9 Sep 2022 | USD | 5.3218 | 5.5259 | 5.3136 | 5.3897 | 5.3897 | +0.068 (+1.27%) | 5,320,028 |
8 Sep 2022 | USD | 5.3416 | 5.4381 | 5.2138 | 5.3221 | 5.3221 | -0.019 (-0.37%) | 3,920,607 |
7 Sep 2022 | USD | 5.2209 | 5.4012 | 5.1563 | 5.3416 | 5.3416 | +0.121 (+2.32%) | 5,683,596 |
6 Sep 2022 | USD | 5.7095 | 5.8713 | 5.193 | 5.2207 | 5.2207 | -0.487 (-8.53%) | 6,055,248 |
5 Sep 2022 | USD | 5.797 | 6.0731 | 5.6658 | 5.7074 | 5.7074 | -0.09 (-1.55%) | 6,751,835 |
4 Sep 2022 | USD | 5.8038 | 5.8595 | 5.6323 | 5.797 | 5.797 | -0.007 (-0.12%) | 3,813,765 |
3 Sep 2022 | USD | 5.9565 | 6.1308 | 5.7693 | 5.8037 | 5.8037 | -0.144 (-2.42%) | 8,135,385 |
2 Sep 2022 | USD | 5.8098 | 5.9474 | 5.6514 | 5.9474 | 5.9474 | +0.136 (+2.34%) | 9,396,079 |
1 Sep 2022 | USD | 5.6038 | 6.0376 | 5.5552 | 5.8112 | 5.8112 | +0.208 (+3.71%) | 15,062,170 |
31 Aug 2022 | USD | 5.2081 | 6.2131 | 5.1982 | 5.6033 | 5.6033 | +0.394 (+7.55%) | 27,444,324 |
30 Aug 2022 | USD | 5.3411 | 5.3959 | 5.0938 | 5.2098 | 5.2098 | -0.143 (-2.67%) | 5,089,519 |
29 Aug 2022 | USD | 5.181 | 5.3693 | 5.098 | 5.3525 | 5.3525 | +0.169 (+3.27%) | 4,820,687 |
28 Aug 2022 | USD | 5.3023 | 5.8026 | 5.1832 | 5.1832 | 5.1832 | -0.119 (-2.25%) | 9,735,462 |
27 Aug 2022 | USD | 5.2441 | 5.345 | 4.9641 | 5.3026 | 5.3026 | +0.057 (+1.08%) | 6,052,968 |
26 Aug 2022 | USD | 5.8584 | 5.8841 | 5.2374 | 5.2457 | 5.2457 | -0.612 (-10.45%) | 7,199,989 |
25 Aug 2022 | USD | 6.1108 | 6.1912 | 5.7971 | 5.8577 | 5.8577 | -0.253 (-4.14%) | 6,763,377 |
24 Aug 2022 | USD | 6.4064 | 6.466 | 6.0411 | 6.1109 | 6.1109 | -0.297 (-4.64%) | 7,206,778 |
23 Aug 2022 | USD | 6.5226 | 6.7483 | 6.254 | 6.4082 | 6.4082 | -0.126 (-1.93%) | 10,250,885 |
22 Aug 2022 | USD | 5.9639 | 6.676 | 5.932 | 6.5345 | 6.5345 | +0.571 (+9.57%) | 30,009,415 |
21 Aug 2022 | USD | 5.8451 | 6.2707 | 5.8345 | 5.9635 | 5.9635 | +0.125 (+2.14%) | 12,542,032 |
20 Aug 2022 | USD | 6.2452 | 6.6846 | 5.728 | 5.8384 | 5.8384 | -0.406 (-6.50%) | 18,150,170 |
19 Aug 2022 | USD | 6.13 | 6.8647 | 5.7325 | 6.2444 | 6.2444 | +0.112 (+1.82%) | 60,155,309 |
18 Aug 2022 | USD | 5.5241 | 7.0129 | 5.4702 | 6.1327 | 6.1327 | +0.611 (+11.06%) | 73,477,567 |
17 Aug 2022 | USD | 5.4842 | 5.7376 | 5.3983 | 5.522 | 5.522 | +0.037 (+0.68%) | 16,434,795 |
16 Aug 2022 | USD | 5.4569 | 5.8002 | 5.3895 | 5.4845 | 5.4845 | +0.027 (+0.50%) | 15,724,080 |
15 Aug 2022 | USD | 5.4215 | 5.5383 | 5.3147 | 5.4573 | 5.4573 | +0.036 (+0.66%) | 11,414,285 |
14 Aug 2022 | USD | 5.4202 | 5.6822 | 5.2595 | 5.4217 | 5.4217 | +0.002 (+0.03%) | 14,137,224 |