Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 7.8808 | 8.1016 | 7.8577 | 7.9004 | 7.9004 | +0.025 (+0.31%) | 272,621 |
11 Sep 2022 | USD | 7.9729 | 8.2788 | 7.8562 | 7.8758 | 7.8758 | -0.097 (-1.22%) | 368,306 |
10 Sep 2022 | USD | 7.8651 | 8.0516 | 7.8429 | 7.9729 | 7.9729 | +0.108 (+1.37%) | 211,967 |
9 Sep 2022 | USD | 7.7626 | 7.9813 | 7.7054 | 7.8651 | 7.8651 | +0.103 (+1.32%) | 330,285 |
8 Sep 2022 | USD | 7.9558 | 8.072 | 7.7244 | 7.7625 | 7.7625 | -0.193 (-2.43%) | 386,960 |
7 Sep 2022 | USD | 8.0385 | 8.0797 | 7.6187 | 7.9556 | 7.9556 | -0.083 (-1.03%) | 330,397 |
6 Sep 2022 | USD | 8.2326 | 8.5298 | 8.0195 | 8.0384 | 8.0384 | -0.203 (-2.46%) | 373,102 |
5 Sep 2022 | USD | 8.032 | 8.473 | 8.0192 | 8.2409 | 8.2409 | +0.213 (+2.65%) | 331,010 |
4 Sep 2022 | USD | 8.0527 | 8.3356 | 7.9852 | 8.0279 | 8.0279 | -0.025 (-0.31%) | 253,019 |
3 Sep 2022 | USD | 7.962 | 8.2126 | 7.9196 | 8.0527 | 8.0527 | +0.09 (+1.13%) | 265,792 |
2 Sep 2022 | USD | 8.2577 | 8.2856 | 7.917 | 7.9624 | 7.9624 | -0.295 (-3.57%) | 359,151 |
1 Sep 2022 | USD | 8.3253 | 8.3368 | 7.9717 | 8.257 | 8.257 | -0.068 (-0.82%) | 426,916 |
31 Aug 2022 | USD | 8.5993 | 8.6595 | 8.301 | 8.3252 | 8.3252 | -0.273 (-3.17%) | 373,051 |
30 Aug 2022 | USD | 8.909 | 9.0962 | 8.4518 | 8.5979 | 8.5979 | -0.313 (-3.51%) | 289,366 |
29 Aug 2022 | USD | 8.3807 | 8.9108 | 8.3021 | 8.9108 | 8.9108 | +0.527 (+6.28%) | 231,389 |
28 Aug 2022 | USD | 8.7058 | 8.861 | 8.3148 | 8.3842 | 8.3842 | -0.322 (-3.69%) | 201,164 |
27 Aug 2022 | USD | 8.5287 | 8.7388 | 8.4271 | 8.7057 | 8.7057 | +0.155 (+1.81%) | 329,797 |
26 Aug 2022 | USD | 9.1223 | 9.6231 | 8.4713 | 8.5511 | 8.5511 | -0.571 (-6.26%) | 342,079 |
25 Aug 2022 | USD | 9.0502 | 9.7972 | 9.0426 | 9.1225 | 9.1225 | +0.072 (+0.80%) | 205,861 |
24 Aug 2022 | USD | 9.0185 | 9.3593 | 8.7597 | 9.0502 | 9.0502 | +0.029 (+0.32%) | 294,778 |
23 Aug 2022 | USD | 8.8176 | 9.1734 | 8.7813 | 9.0216 | 9.0216 | +0.221 (+2.51%) | 282,956 |
22 Aug 2022 | USD | 8.9989 | 9.0282 | 8.6042 | 8.8007 | 8.8007 | -0.217 (-2.41%) | 234,042 |
21 Aug 2022 | USD | 8.4847 | 9.3113 | 8.4781 | 9.0182 | 9.0182 | +0.533 (+6.29%) | 338,112 |
20 Aug 2022 | USD | 8.4558 | 8.9467 | 8.2829 | 8.4847 | 8.4847 | +0.021 (+0.25%) | 260,786 |
19 Aug 2022 | USD | 9.4287 | 9.4287 | 8.3708 | 8.4634 | 8.4634 | -0.965 (-10.24%) | 406,082 |
18 Aug 2022 | USD | 9.3928 | 9.6279 | 9.3064 | 9.4286 | 9.4286 | +0.036 (+0.38%) | 230,319 |
17 Aug 2022 | USD | 9.6728 | 9.9491 | 9.3101 | 9.393 | 9.393 | -0.28 (-2.89%) | 453,763 |
16 Aug 2022 | USD | 9.1867 | 9.8158 | 9.0664 | 9.6728 | 9.6728 | +0.486 (+5.30%) | 461,234 |
15 Aug 2022 | USD | 8.9493 | 9.461 | 8.8627 | 9.1863 | 9.1863 | +0.237 (+2.65%) | 329,341 |
14 Aug 2022 | USD | 9.2558 | 9.3667 | 8.8571 | 8.949 | 8.949 | -0.307 (-3.32%) | 253,298 |