Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 5.0613 | 5.1627 | 4.9666 | 5.0369 | 5.0369 | -0.024 (-0.48%) | 3,647,620 |
11 Sep 2022 | USD | 4.981 | 5.0983 | 4.9605 | 5.0611 | 5.0611 | +0.073 (+1.47%) | 3,244,792 |
10 Sep 2022 | USD | 4.9743 | 5.1074 | 4.9501 | 4.9878 | 4.9878 | +0.013 (+0.27%) | 3,585,074 |
9 Sep 2022 | USD | 4.9904 | 5.174 | 4.9671 | 4.9744 | 4.9744 | -0.019 (-0.38%) | 3,644,007 |
8 Sep 2022 | USD | 5.1307 | 5.3145 | 4.9906 | 4.9934 | 4.9934 | -0.138 (-2.69%) | 3,828,537 |
7 Sep 2022 | USD | 5.1423 | 5.3003 | 5.089 | 5.1315 | 5.1315 | -0.01 (-0.19%) | 3,973,389 |
6 Sep 2022 | USD | 5.0771 | 5.1516 | 5.0442 | 5.1414 | 5.1414 | +0.065 (+1.27%) | 3,543,292 |
5 Sep 2022 | USD | 5.2583 | 5.318 | 5.0756 | 5.0767 | 5.0767 | -0.182 (-3.47%) | 3,626,953 |
4 Sep 2022 | USD | 5.1788 | 5.2604 | 5.1376 | 5.2591 | 5.2591 | +0.08 (+1.54%) | 3,502,093 |
3 Sep 2022 | USD | 5.3945 | 5.4235 | 5.1786 | 5.1792 | 5.1792 | -0.218 (-4.05%) | 4,020,750 |
2 Sep 2022 | USD | 5.547 | 5.5492 | 5.3473 | 5.3977 | 5.3977 | -0.154 (-2.78%) | 3,643,627 |
1 Sep 2022 | USD | 5.7762 | 5.8547 | 5.5516 | 5.5521 | 5.5521 | -0.225 (-3.90%) | 4,093,546 |
31 Aug 2022 | USD | 5.376 | 5.8284 | 5.3719 | 5.7772 | 5.7772 | +0.409 (+7.63%) | 4,291,166 |
30 Aug 2022 | USD | 5.2677 | 5.4016 | 5.2627 | 5.3677 | 5.3677 | +0.101 (+1.91%) | 3,156,974 |
29 Aug 2022 | USD | 5.1588 | 5.2818 | 5.1316 | 5.2671 | 5.2671 | +0.109 (+2.11%) | 3,434,710 |
28 Aug 2022 | USD | 5.1463 | 5.2156 | 5.1463 | 5.1584 | 5.1584 | +0.013 (+0.26%) | 3,320,051 |
27 Aug 2022 | USD | 5.1465 | 5.2361 | 5.0873 | 5.1451 | 5.1451 | -0.003 (-0.06%) | 3,530,614 |
26 Aug 2022 | USD | 5.1606 | 5.2711 | 5.0259 | 5.1484 | 5.1484 | -0.012 (-0.23%) | 3,441,476 |
25 Aug 2022 | USD | 5.312 | 5.3437 | 5.1316 | 5.1603 | 5.1603 | -0.152 (-2.87%) | 3,600,642 |
24 Aug 2022 | USD | 5.3501 | 5.3741 | 5.2201 | 5.3127 | 5.3127 | -0.039 (-0.72%) | 3,444,476 |
23 Aug 2022 | USD | 5.0941 | 5.3524 | 5.0901 | 5.3514 | 5.3514 | +0.259 (+5.08%) | 3,461,672 |
22 Aug 2022 | USD | 5.1104 | 5.1832 | 5.016 | 5.0927 | 5.0927 | -0.018 (-0.35%) | 3,207,862 |
21 Aug 2022 | USD | 5.0621 | 5.2017 | 5.0224 | 5.1107 | 5.1107 | +0.047 (+0.93%) | 3,320,752 |
20 Aug 2022 | USD | 5.1862 | 5.2363 | 5.0164 | 5.0636 | 5.0636 | -0.134 (-2.59%) | 3,100,204 |
19 Aug 2022 | USD | 5.3097 | 5.3265 | 5.1185 | 5.198 | 5.198 | -0.111 (-2.09%) | 3,159,350 |
18 Aug 2022 | USD | 5.2817 | 5.3609 | 5.1262 | 5.3092 | 5.3092 | +0.028 (+0.53%) | 3,576,578 |
17 Aug 2022 | USD | 5.2151 | 5.4363 | 5.2125 | 5.2812 | 5.2812 | +0.066 (+1.26%) | 3,297,379 |
16 Aug 2022 | USD | 5.3596 | 5.4265 | 5.0924 | 5.2157 | 5.2157 | -0.145 (-2.71%) | 2,708,694 |
15 Aug 2022 | USD | 5.1111 | 5.3786 | 5.1034 | 5.3611 | 5.3611 | +0.251 (+4.91%) | 3,595,092 |
14 Aug 2022 | USD | 4.8812 | 5.1231 | 4.8737 | 5.11 | 5.11 | +0.229 (+4.69%) | 3,304,097 |