Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 5.1708 | 5.3336 | 5.0558 | 5.2355 | 5.2355 | +0.066 (+1.27%) | 12,614 |
12 Aug 2022 | USD | 4.9456 | 5.1828 | 4.9456 | 5.1699 | 5.1699 | +0.221 (+4.46%) | 1,701 |
11 Aug 2022 | USD | 4.8248 | 5.0821 | 4.8204 | 4.9493 | 4.9493 | +0.125 (+2.59%) | 7,386 |
10 Aug 2022 | USD | 4.2381 | 4.825 | 4.1605 | 4.8245 | 4.8245 | +0.586 (+13.84%) | 22,739 |
9 Aug 2022 | USD | 4.4007 | 4.4287 | 4.2004 | 4.2381 | 4.2381 | -0.163 (-3.69%) | 516 |
8 Aug 2022 | USD | 4.3451 | 4.606 | 4.3451 | 4.4006 | 4.4006 | +0.056 (+1.28%) | 1,520 |
7 Aug 2022 | USD | 4.4 | 4.4043 | 4.2658 | 4.3451 | 4.3451 | -0.055 (-1.25%) | 872 |
6 Aug 2022 | USD | 4.407 | 4.4606 | 4.3998 | 4.4 | 4.4 | -0.007 (-0.16%) | 989 |
5 Aug 2022 | USD | 4.2361 | 4.4577 | 4.1924 | 4.407 | 4.407 | +0.171 (+4.03%) | 14,301 |
4 Aug 2022 | USD | 3.6487 | 4.2361 | 3.069 | 4.2361 | 4.2361 | +0.587 (+16.10%) | 109,049 |
3 Aug 2022 | USD | 3.6314 | 4.0086 | 3.5312 | 3.6487 | 3.6487 | +0.017 (+0.48%) | 35,778 |
2 Aug 2022 | USD | 4.6316 | 4.6675 | 3.6094 | 3.6314 | 3.6314 | -1 (-21.60%) | 47,131 |
1 Aug 2022 | USD | 4.9078 | 4.9257 | 4.569 | 4.6316 | 4.6316 | -0.276 (-5.63%) | 2,342 |
31 Jul 2022 | USD | 4.8891 | 5.0253 | 4.8464 | 4.9078 | 4.9078 | +0.019 (+0.38%) | 1,614 |
30 Jul 2022 | USD | 5.029 | 5.0375 | 4.8763 | 4.8891 | 4.8891 | -0.14 (-2.78%) | 13,072 |
29 Jul 2022 | USD | 5.0465 | 5.088 | 4.8611 | 5.029 | 5.029 | -0.018 (-0.35%) | 5,331 |
28 Jul 2022 | USD | 4.6081 | 5.0465 | 4.5376 | 5.0465 | 5.0465 | +0.438 (+9.51%) | 12,262 |
27 Jul 2022 | USD | 4.3119 | 4.6364 | 4.249 | 4.6081 | 4.6081 | +0.296 (+6.87%) | 3,412 |
26 Jul 2022 | USD | 4.3209 | 4.3307 | 4.1948 | 4.3119 | 4.3119 | -0.009 (-0.21%) | 2,416 |
25 Jul 2022 | USD | 4.715 | 4.7174 | 4.3209 | 4.3209 | 4.3209 | -0.394 (-8.36%) | 5,396 |
24 Jul 2022 | USD | 4.5806 | 4.8542 | 4.5496 | 4.715 | 4.715 | +0.134 (+2.93%) | 4,592 |
23 Jul 2022 | USD | 4.5388 | 4.6769 | 4.5215 | 4.5806 | 4.5806 | +0.042 (+0.92%) | 268 |
22 Jul 2022 | USD | 4.7364 | 4.8187 | 4.5148 | 4.5388 | 4.5388 | -0.198 (-4.17%) | 964 |
21 Jul 2022 | USD | 4.6498 | 4.7717 | 4.5561 | 4.7364 | 4.7364 | +0.087 (+1.86%) | 1,553 |
20 Jul 2022 | USD | 4.6942 | 4.8671 | 4.5738 | 4.6498 | 4.6498 | -0.044 (-0.95%) | 11,680 |
19 Jul 2022 | USD | 4.6452 | 4.8167 | 4.434 | 4.6942 | 4.6942 | +0.049 (+1.05%) | 27,714 |
18 Jul 2022 | USD | 4.1387 | 4.6855 | 4.1323 | 4.6452 | 4.6452 | +0.506 (+12.24%) | 6,260 |
17 Jul 2022 | USD | 4.1668 | 4.2436 | 4.0653 | 4.1387 | 4.1387 | -0.028 (-0.67%) | 4,864 |
16 Jul 2022 | USD | 3.8573 | 4.2094 | 3.7166 | 4.1668 | 4.1668 | +0.309 (+8.02%) | 18,648 |
15 Jul 2022 | USD | 3.6712 | 3.9392 | 3.6287 | 3.8573 | 3.8573 | +0.186 (+5.07%) | 6,326 |