Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 4.3897 | 4.5682 | 4.2957 | 4.5065 | 4.5065 | +0.117 (+2.66%) | 12,771 |
13 Jul 2022 | USD | 4.14 | 4.5018 | 4.134 | 4.3897 | 4.3897 | +0.25 (+6.03%) | 25,026 |
12 Jul 2022 | USD | 3.9561 | 5.4386 | 3.9485 | 4.14 | 4.14 | +0.184 (+4.65%) | 59,626 |
11 Jul 2022 | USD | 4.2121 | 4.2221 | 3.944 | 3.9561 | 3.9561 | -0.256 (-6.08%) | 12,819 |
10 Jul 2022 | USD | 4.3587 | 4.3713 | 4.2088 | 4.2121 | 4.2121 | -0.147 (-3.37%) | 4,183 |
9 Jul 2022 | USD | 4.1593 | 4.4468 | 4.1172 | 4.3591 | 4.3591 | +0.196 (+4.70%) | 6,551 |
8 Jul 2022 | USD | 4.038 | 4.1847 | 4.0318 | 4.1635 | 4.1635 | +0.126 (+3.11%) | 7,673 |
7 Jul 2022 | USD | 3.8913 | 4.0899 | 3.8729 | 4.038 | 4.038 | +0.147 (+3.77%) | 4,691 |
6 Jul 2022 | USD | 3.7413 | 3.8925 | 3.7363 | 3.8913 | 3.8913 | +0.15 (+4.01%) | 11,559 |
5 Jul 2022 | USD | 3.7891 | 3.8065 | 3.6354 | 3.7413 | 3.7413 | -0.048 (-1.26%) | 25,846 |
4 Jul 2022 | USD | 3.6971 | 3.7892 | 3.6342 | 3.7892 | 3.7892 | +0.092 (+2.49%) | 32,383 |
3 Jul 2022 | USD | 3.6939 | 3.7018 | 3.6124 | 3.6971 | 3.6971 | +0.003 (+0.09%) | 4,320 |
2 Jul 2022 | USD | 3.6789 | 3.7141 | 3.6084 | 3.6939 | 3.6939 | +0.015 (+0.41%) | 9,580 |
1 Jul 2022 | USD | 3.6661 | 3.7374 | 3.5889 | 3.6789 | 3.6789 | +0.015 (+0.40%) | 8,271 |
30 Jun 2022 | USD | 3.7032 | 3.7292 | 3.4495 | 3.6643 | 3.6643 | -0.039 (-1.05%) | 11,530 |
29 Jun 2022 | USD | 3.7741 | 3.9 | 3.6349 | 3.7032 | 3.7032 | -0.071 (-1.88%) | 278,985 |
28 Jun 2022 | USD | 3.9067 | 3.9969 | 3.7741 | 3.7741 | 3.7741 | -0.133 (-3.39%) | 2,878 |
27 Jun 2022 | USD | 3.9558 | 4.0867 | 3.8809 | 3.9067 | 3.9067 | -0.049 (-1.24%) | 873 |
26 Jun 2022 | USD | 4.1606 | 4.296 | 3.9375 | 3.9558 | 3.9558 | -0.205 (-4.92%) | 563 |
25 Jun 2022 | USD | 4.115 | 4.3919 | 3.9933 | 4.1604 | 4.1604 | +0.045 (+1.10%) | 8,856 |
24 Jun 2022 | USD | 3.8994 | 4.115 | 3.8994 | 4.115 | 4.115 | +0.216 (+5.53%) | 11 |
23 Jun 2022 | USD | 3.7458 | 4.3885 | 3.7458 | 3.8994 | 3.8994 | +0.154 (+4.11%) | 14,931 |
22 Jun 2022 | USD | 3.9065 | 3.9208 | 3.6946 | 3.7456 | 3.7456 | -0.161 (-4.12%) | 3,595 |
21 Jun 2022 | USD | 3.7572 | 4.0907 | 3.7211 | 3.9065 | 3.9065 | +0.15 (+3.98%) | 2,358 |
20 Jun 2022 | USD | 3.7088 | 3.8453 | 3.5682 | 3.7568 | 3.7568 | +0.048 (+1.29%) | 654 |
19 Jun 2022 | USD | 3.4817 | 3.9369 | 3.3211 | 3.709 | 3.709 | +0.228 (+6.55%) | 7,211 |
18 Jun 2022 | USD | 3.6141 | 3.6429 | 3.309 | 3.481 | 3.481 | -0.133 (-3.68%) | 3,120 |
17 Jun 2022 | USD | 3.54 | 3.6153 | 3.468 | 3.6141 | 3.6141 | +0.067 (+1.90%) | 1,476 |
16 Jun 2022 | USD | 3.8952 | 3.8959 | 3.5045 | 3.5468 | 3.5468 | -0.348 (-8.94%) | 2,737 |
15 Jun 2022 | USD | 3.6417 | 3.8952 | 3.397 | 3.8952 | 3.8952 | +0.254 (+6.97%) | 11,264 |