Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 6.3678 | 6.7129 | 6.3569 | 6.5683 | 6.5683 | +0.202 (+3.17%) | 19,109 |
11 Sep 2022 | USD | 6.3522 | 6.9265 | 6.2735 | 6.3663 | 6.3663 | +0.015 (+0.24%) | 34,028 |
10 Sep 2022 | USD | 6.3987 | 6.4558 | 6.2277 | 6.3511 | 6.3511 | -0.047 (-0.73%) | 10,016 |
9 Sep 2022 | USD | 5.8659 | 6.4647 | 5.8616 | 6.3981 | 6.3981 | +0.532 (+9.07%) | 17,915 |
8 Sep 2022 | USD | 6.0511 | 6.0841 | 5.764 | 5.8658 | 5.8658 | -0.185 (-3.06%) | 5,137 |
7 Sep 2022 | USD | 5.8205 | 6.1224 | 5.5706 | 6.0511 | 6.0511 | +0.231 (+3.96%) | 4,034 |
6 Sep 2022 | USD | 6.116 | 6.3074 | 5.8196 | 5.8204 | 5.8204 | -0.295 (-4.83%) | 3,162 |
5 Sep 2022 | USD | 6.3106 | 6.3426 | 5.9928 | 6.1156 | 6.1156 | -0.195 (-3.09%) | 8,032 |
4 Sep 2022 | USD | 6.4624 | 6.47 | 6.2219 | 6.3105 | 6.3105 | -0.152 (-2.35%) | 5,050 |
3 Sep 2022 | USD | 5.852 | 6.5316 | 5.8036 | 6.4623 | 6.4623 | +0.606 (+10.34%) | 15,990 |
2 Sep 2022 | USD | 5.8957 | 5.8958 | 5.8365 | 5.8565 | 5.8565 | -0.038 (-0.64%) | 185 |
1 Sep 2022 | USD | 5.7842 | 5.913 | 5.6693 | 5.8942 | 5.8942 | +0.114 (+1.98%) | 0 |
31 Aug 2022 | USD | 5.6699 | 5.9784 | 5.6699 | 5.7798 | 5.7798 | +0.11 (+1.93%) | 260 |
30 Aug 2022 | USD | 5.9668 | 6.1054 | 5.5957 | 5.6701 | 5.6701 | -0.298 (-5.00%) | 11,226 |
29 Aug 2022 | USD | 5.5932 | 5.9924 | 5.58 | 5.9684 | 5.9684 | +0.375 (+6.70%) | 2,007 |
28 Aug 2022 | USD | 5.8176 | 5.8723 | 5.5937 | 5.5937 | 5.5937 | -0.225 (-3.87%) | 177 |
27 Aug 2022 | USD | 5.592 | 5.8331 | 5.5708 | 5.8191 | 5.8191 | +0.228 (+4.09%) | 6,956 |
26 Aug 2022 | USD | 6.5543 | 6.5543 | 5.5753 | 5.5907 | 5.5907 | -0.965 (-14.73%) | 5,559 |
25 Aug 2022 | USD | 6.4107 | 6.6156 | 6.4098 | 6.5561 | 6.5561 | +0.143 (+2.23%) | 0 |
24 Aug 2022 | USD | 6.4134 | 6.5564 | 6.2321 | 6.413 | 6.413 | +0 (+0.0%) | 4,001 |
23 Aug 2022 | USD | 6.3687 | 6.4814 | 6.1855 | 6.4128 | 6.4128 | +0.04 (+0.62%) | 13,657 |
22 Aug 2022 | USD | 6.3926 | 6.3926 | 6.0932 | 6.3731 | 6.3731 | -0.017 (-0.27%) | 1,430 |
21 Aug 2022 | USD | 6.2413 | 6.5408 | 6.226 | 6.3903 | 6.3903 | +0.149 (+2.39%) | 8,367 |
20 Aug 2022 | USD | 6.4988 | 6.6238 | 6.04 | 6.2413 | 6.2413 | -0.259 (-3.98%) | 6,456 |
19 Aug 2022 | USD | 7.4602 | 7.5252 | 6.4099 | 6.5002 | 6.5002 | -0.959 (-12.86%) | 18,788 |
18 Aug 2022 | USD | 8.1167 | 8.2711 | 7.2841 | 7.4591 | 7.4591 | -0.658 (-8.10%) | 32,053 |
17 Aug 2022 | USD | 8.4569 | 8.8746 | 8.0979 | 8.1169 | 8.1169 | -0.341 (-4.03%) | 8,512 |
16 Aug 2022 | USD | 8.4786 | 8.7713 | 8.2384 | 8.4576 | 8.4576 | -0.025 (-0.29%) | 25,964 |
15 Aug 2022 | USD | 5.1607 | 8.487 | 5.1607 | 8.4822 | 8.4822 | +3.321 (+64.36%) | 9,926 |
2 Aug 2022 | USD | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 0.0 (0.0%) | 0 |