Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 5.6357 | 5.8565 | 5.4522 | 5.627 | 5.627 | -0.009 (-0.17%) | 809,676 |
11 Sep 2022 | USD | 5.3471 | 5.8163 | 5.3275 | 5.6364 | 5.6364 | +0.289 (+5.41%) | 961,745 |
10 Sep 2022 | USD | 5.0295 | 5.4516 | 4.9056 | 5.347 | 5.347 | +0.318 (+6.31%) | 855,907 |
9 Sep 2022 | USD | 4.8412 | 5.0812 | 4.7473 | 5.0294 | 5.0294 | +0.188 (+3.88%) | 831,429 |
8 Sep 2022 | USD | 4.8252 | 4.914 | 4.7189 | 4.8414 | 4.8414 | +0.016 (+0.33%) | 795,453 |
7 Sep 2022 | USD | 5.0149 | 5.0149 | 4.5191 | 4.8253 | 4.8253 | -0.19 (-3.79%) | 885,217 |
6 Sep 2022 | USD | 5.1895 | 5.3129 | 4.9051 | 5.0156 | 5.0156 | -0.174 (-3.35%) | 726,802 |
5 Sep 2022 | USD | 5.2079 | 5.2272 | 5.069 | 5.1894 | 5.1894 | -0.018 (-0.36%) | 552,307 |
4 Sep 2022 | USD | 5.2301 | 5.2432 | 5.0578 | 5.2079 | 5.2079 | -0.018 (-0.34%) | 658,268 |
3 Sep 2022 | USD | 5.2827 | 5.287 | 5.1772 | 5.2258 | 5.2258 | -0.058 (-1.10%) | 485,515 |
2 Sep 2022 | USD | 5.2625 | 5.3329 | 5.0788 | 5.2837 | 5.2837 | +0.022 (+0.41%) | 688,135 |
1 Sep 2022 | USD | 5.1503 | 5.3112 | 5.068 | 5.2619 | 5.2619 | +0.11 (+2.13%) | 689,698 |
31 Aug 2022 | USD | 5.0906 | 5.3015 | 4.8405 | 5.1522 | 5.1522 | +0.062 (+1.21%) | 853,090 |
30 Aug 2022 | USD | 5.1752 | 5.4884 | 5.0373 | 5.0905 | 5.0905 | -0.085 (-1.63%) | 828,728 |
29 Aug 2022 | USD | 5.1167 | 5.3239 | 5.0578 | 5.1751 | 5.1751 | +0.058 (+1.14%) | 647,125 |
28 Aug 2022 | USD | 5.0516 | 5.3167 | 5.0359 | 5.1167 | 5.1167 | +0.065 (+1.29%) | 607,087 |
27 Aug 2022 | USD | 5.091 | 5.1816 | 4.911 | 5.0515 | 5.0515 | -0.07 (-1.36%) | 581,022 |
26 Aug 2022 | USD | 5.7151 | 5.7535 | 5.0934 | 5.1213 | 5.1213 | -0.593 (-10.38%) | 961,356 |
25 Aug 2022 | USD | 5.667 | 5.9578 | 5.667 | 5.7144 | 5.7144 | +0.047 (+0.83%) | 671,414 |
24 Aug 2022 | USD | 5.398 | 5.9848 | 5.266 | 5.6673 | 5.6673 | +0.269 (+4.98%) | 895,183 |
23 Aug 2022 | USD | 5.3051 | 5.3987 | 5.1756 | 5.3987 | 5.3987 | +0.093 (+1.75%) | 753,831 |
22 Aug 2022 | USD | 5.5872 | 5.5971 | 5.0745 | 5.3057 | 5.3057 | -0.282 (-5.05%) | 809,735 |
21 Aug 2022 | USD | 5.4284 | 5.6405 | 5.3527 | 5.5878 | 5.5878 | +0.159 (+2.93%) | 559,168 |
20 Aug 2022 | USD | 5.2604 | 5.6315 | 5.2572 | 5.4286 | 5.4286 | +0.167 (+3.17%) | 759,557 |
19 Aug 2022 | USD | 5.8081 | 5.8175 | 5.2611 | 5.2616 | 5.2616 | -0.546 (-9.41%) | 916,322 |
18 Aug 2022 | USD | 5.9145 | 5.9979 | 5.7793 | 5.808 | 5.808 | -0.107 (-1.80%) | 818,465 |
17 Aug 2022 | USD | 6.1496 | 6.5353 | 5.9094 | 5.9146 | 5.9146 | -0.235 (-3.82%) | 792,694 |
16 Aug 2022 | USD | 6.2727 | 6.5199 | 6.0807 | 6.1496 | 6.1496 | -0.125 (-1.99%) | 967,193 |
15 Aug 2022 | USD | 7.0144 | 7.112 | 6.1652 | 6.2747 | 6.2747 | -0.74 (-10.55%) | 1,609,798 |
14 Aug 2022 | USD | 6.9973 | 7.0316 | 6.9144 | 7.0144 | 7.0144 | +0.018 (+0.25%) | 737,156 |