Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 4.7549 | 4.9207 | 4.6147 | 4.6227 | 4.6227 | -0.131 (-2.76%) | 16,289,862 |
12 Aug 2022 | USD | 4.8301 | 4.8971 | 4.6052 | 4.754 | 4.754 | -0.075 (-1.56%) | 19,015,903 |
11 Aug 2022 | USD | 4.9913 | 5.2099 | 4.7635 | 4.8293 | 4.8293 | -0.162 (-3.24%) | 25,343,104 |
10 Aug 2022 | USD | 4.5897 | 5.1378 | 4.5278 | 4.9909 | 4.9909 | +0.4 (+8.72%) | 37,103,116 |
9 Aug 2022 | USD | 4.471 | 4.7422 | 4.1675 | 4.5905 | 4.5905 | +0.12 (+2.70%) | 17,764,418 |
8 Aug 2022 | USD | 4.3364 | 4.6016 | 4.3132 | 4.47 | 4.47 | +0.134 (+3.08%) | 16,840,983 |
7 Aug 2022 | USD | 4.258 | 4.4321 | 4.2309 | 4.3364 | 4.3364 | +0.079 (+1.85%) | 12,927,502 |
6 Aug 2022 | USD | 4.418 | 4.4261 | 4.2425 | 4.2577 | 4.2577 | -0.16 (-3.62%) | 14,968,324 |
5 Aug 2022 | USD | 4.1569 | 4.4348 | 4.1508 | 4.4178 | 4.4178 | +0.26 (+6.26%) | 20,367,634 |
4 Aug 2022 | USD | 4.1678 | 4.3322 | 4.1242 | 4.1577 | 4.1577 | -0.01 (-0.24%) | 16,230,685 |
3 Aug 2022 | USD | 4.1954 | 4.412 | 4.1016 | 4.1677 | 4.1677 | -0.028 (-0.66%) | 14,832,007 |
2 Aug 2022 | USD | 4.2559 | 4.4047 | 4.0953 | 4.1956 | 4.1956 | -0.06 (-1.42%) | 15,129,710 |
1 Aug 2022 | USD | 4.1958 | 4.3446 | 4.1429 | 4.256 | 4.256 | +0.059 (+1.42%) | 13,374,704 |
31 Jul 2022 | USD | 4.3045 | 4.5307 | 4.168 | 4.1966 | 4.1966 | -0.107 (-2.50%) | 14,739,291 |
30 Jul 2022 | USD | 4.3357 | 4.7063 | 4.2455 | 4.3041 | 4.3041 | -0.033 (-0.76%) | 20,400,223 |
29 Jul 2022 | USD | 4.6144 | 4.8528 | 4.2249 | 4.337 | 4.337 | -0.276 (-5.98%) | 30,819,170 |
28 Jul 2022 | USD | 4.2226 | 4.8186 | 4.0242 | 4.6128 | 4.6128 | +0.391 (+9.25%) | 38,429,681 |
27 Jul 2022 | USD | 3.5894 | 4.2366 | 3.5382 | 4.2221 | 4.2221 | +0.632 (+17.60%) | 19,075,370 |
26 Jul 2022 | USD | 3.6674 | 3.7006 | 3.4403 | 3.5902 | 3.5902 | -0.077 (-2.11%) | 9,572,059 |
25 Jul 2022 | USD | 4.1599 | 4.1637 | 3.6675 | 3.6675 | 3.6675 | -0.493 (-11.84%) | 12,278,221 |
24 Jul 2022 | USD | 3.9856 | 4.2854 | 3.9527 | 4.1602 | 4.1602 | +0.175 (+4.40%) | 14,279,989 |
23 Jul 2022 | USD | 4.002 | 4.1162 | 3.8312 | 3.9849 | 3.9849 | -0.019 (-0.47%) | 16,258,689 |
22 Jul 2022 | USD | 4.3496 | 4.5301 | 3.9852 | 4.0038 | 4.0038 | -0.347 (-7.98%) | 20,184,371 |
21 Jul 2022 | USD | 4.0593 | 4.4914 | 3.8898 | 4.3509 | 4.3509 | +0.292 (+7.19%) | 20,395,018 |
20 Jul 2022 | USD | 4.525 | 4.729 | 3.9811 | 4.0589 | 4.0589 | -0.466 (-10.30%) | 27,134,496 |
19 Jul 2022 | USD | 4.44 | 4.9544 | 4.2786 | 4.525 | 4.525 | +0.064 (+1.42%) | 29,895,798 |
18 Jul 2022 | USD | 3.8393 | 4.6417 | 3.8393 | 4.4615 | 4.4615 | +0.625 (+16.28%) | 31,008,155 |
17 Jul 2022 | USD | 3.6735 | 4.7489 | 3.6139 | 3.8367 | 3.8367 | +0.165 (+4.50%) | 65,636,866 |
16 Jul 2022 | USD | 3.3947 | 3.6816 | 3.273 | 3.6715 | 3.6715 | +0.276 (+8.13%) | 11,556,668 |
15 Jul 2022 | USD | 3.2621 | 3.4749 | 3.1983 | 3.3953 | 3.3953 | +0.134 (+4.09%) | 9,877,199 |