Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 5.207 | 5.3556 | 5.1762 | 5.3084 | 5.3084 | +0.102 (+1.95%) | 1,668,004 |
15 Mar 2022 | USD | 4.9728 | 5.2408 | 4.9697 | 5.2069 | 5.2069 | +0.234 (+4.71%) | 910,248 |
14 Mar 2022 | USD | 4.7697 | 5.1588 | 4.7557 | 4.9728 | 4.9728 | +0.203 (+4.25%) | 1,443,454 |
13 Mar 2022 | USD | 4.5879 | 4.8685 | 4.5866 | 4.7699 | 4.7699 | +0.182 (+3.96%) | 954,434 |
12 Mar 2022 | USD | 4.5081 | 4.6258 | 4.4913 | 4.588 | 4.588 | +0.08 (+1.77%) | 661,758 |
11 Mar 2022 | USD | 4.5995 | 4.6095 | 4.4941 | 4.5081 | 4.5081 | -0.091 (-1.99%) | 955,641 |
10 Mar 2022 | USD | 4.8932 | 5.0322 | 4.5995 | 4.5995 | 4.5995 | -0.294 (-6.00%) | 726,436 |
9 Mar 2022 | USD | 4.4133 | 4.9728 | 4.4132 | 4.8931 | 4.8931 | +0.48 (+10.87%) | 1,123,605 |
8 Mar 2022 | USD | 4.2706 | 4.4286 | 4.2081 | 4.4133 | 4.4133 | +0.143 (+3.34%) | 287,942 |
7 Mar 2022 | USD | 4.5306 | 4.5403 | 4.2687 | 4.2706 | 4.2706 | -0.26 (-5.74%) | 1,078,624 |
6 Mar 2022 | USD | 4.5545 | 4.6452 | 4.4671 | 4.5306 | 4.5306 | -0.024 (-0.52%) | 623,839 |
5 Mar 2022 | USD | 4.5638 | 4.5739 | 4.4926 | 4.5545 | 4.5545 | -0.009 (-0.20%) | 500,517 |
4 Mar 2022 | USD | 4.8128 | 4.8156 | 4.5585 | 4.5638 | 4.5638 | -0.249 (-5.17%) | 895,906 |
3 Mar 2022 | USD | 4.7598 | 4.9625 | 4.7288 | 4.8128 | 4.8128 | +0.053 (+1.11%) | 1,014,379 |
2 Mar 2022 | USD | 4.882 | 4.895 | 4.5248 | 4.7598 | 4.7598 | -0.122 (-2.50%) | 285,759 |
1 Mar 2022 | USD | 4.8742 | 4.9128 | 4.8568 | 4.882 | 4.882 | +0.008 (+0.16%) | 559,670 |
28 Feb 2022 | USD | 4.6433 | 4.8834 | 4.6291 | 4.8741 | 4.8741 | +0.231 (+4.98%) | 904,786 |
27 Feb 2022 | USD | 4.7117 | 4.7118 | 4.6288 | 4.6431 | 4.6431 | -0.069 (-1.46%) | 492,587 |
26 Feb 2022 | USD | 4.7104 | 4.7291 | 4.6363 | 4.7118 | 4.7118 | +0.001 (+0.03%) | 311,759 |
25 Feb 2022 | USD | 4.5183 | 4.7177 | 4.5095 | 4.7104 | 4.7104 | +0.192 (+4.25%) | 825,655 |
24 Feb 2022 | USD | 4.8017 | 4.8316 | 4.3966 | 4.5182 | 4.5182 | -0.283 (-5.90%) | 1,466,865 |
23 Feb 2022 | USD | 4.8319 | 4.8753 | 4.8014 | 4.8016 | 4.8016 | -0.03 (-0.63%) | 423,389 |
22 Feb 2022 | USD | 4.8318 | 4.9382 | 4.7965 | 4.8319 | 4.8319 | +0 (+0.0%) | 648,602 |
21 Feb 2022 | USD | 4.902 | 5.0041 | 4.8224 | 4.8318 | 4.8318 | -0.074 (-1.51%) | 805,887 |
20 Feb 2022 | USD | 5.0486 | 5.0584 | 4.8008 | 4.906 | 4.906 | -0.143 (-2.83%) | 1,036,624 |
19 Feb 2022 | USD | 4.9701 | 5.0649 | 4.9701 | 5.0488 | 5.0488 | +0.079 (+1.59%) | 270,100 |
18 Feb 2022 | USD | 5.1523 | 5.1567 | 4.9522 | 4.97 | 4.97 | -0.182 (-3.54%) | 753,055 |
17 Feb 2022 | USD | 5.5112 | 5.5218 | 5.1396 | 5.1524 | 5.1524 | -0.359 (-6.51%) | 1,185,069 |
16 Feb 2022 | USD | 5.3414 | 5.7686 | 5.2545 | 5.5112 | 5.5112 | +0.17 (+3.18%) | 253,822 |
15 Feb 2022 | USD | 5.3596 | 5.4503 | 5.3309 | 5.3414 | 5.3414 | -0.018 (-0.34%) | 848,494 |