Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 6.1512 | 6.6291 | 6.0809 | 6.1863 | 6.1863 | +0.063 (+1.03%) | 29,085,184 |
1 Mar 2022 | USD | 5.42 | 6.2185 | 5.1496 | 6.1231 | 6.1231 | +0.707 (+13.05%) | 20,212,587 |
28 Feb 2022 | USD | 5.3638 | 5.5305 | 4.8866 | 5.4165 | 5.4165 | +0.08 (+1.49%) | 14,246,503 |
27 Feb 2022 | USD | 5.3538 | 5.4567 | 5.1303 | 5.3368 | 5.3368 | -0 (-0.01%) | 10,191,338 |
26 Feb 2022 | USD | 4.9585 | 5.4489 | 4.9585 | 5.3371 | 5.3371 | +0.368 (+7.41%) | 9,271,406 |
25 Feb 2022 | USD | 4.4354 | 4.9938 | 4.3884 | 4.9688 | 4.9688 | +0.555 (+12.58%) | 7,871,966 |
24 Feb 2022 | USD | 4.3432 | 4.5116 | 3.7307 | 4.4136 | 4.4136 | +0.046 (+1.06%) | 11,898,187 |
23 Feb 2022 | USD | 4.5367 | 4.7076 | 4.3582 | 4.3671 | 4.3671 | -0.176 (-3.88%) | 5,060,535 |
22 Feb 2022 | USD | 4.4347 | 4.5467 | 4.2192 | 4.5432 | 4.5432 | +0.127 (+2.88%) | 6,525,115 |
21 Feb 2022 | USD | 4.745 | 4.9836 | 4.4159 | 4.4159 | 4.4159 | -0.341 (-7.17%) | 7,552,446 |
20 Feb 2022 | USD | 5.4527 | 5.5026 | 4.6958 | 4.7568 | 4.7568 | -0.693 (-12.71%) | 7,768,123 |
19 Feb 2022 | USD | 5.0342 | 5.4949 | 5.0228 | 5.4493 | 5.4493 | +0.402 (+7.95%) | 14,525,644 |
18 Feb 2022 | USD | 5.1404 | 5.3064 | 4.9921 | 5.0478 | 5.0478 | -0.077 (-1.51%) | 6,293,834 |
17 Feb 2022 | USD | 5.5449 | 5.6806 | 5.123 | 5.1253 | 5.1253 | -0.43 (-7.74%) | 8,524,705 |
16 Feb 2022 | USD | 5.567 | 5.7097 | 5.3654 | 5.555 | 5.555 | -0.021 (-0.37%) | 7,586,337 |
15 Feb 2022 | USD | 5.2177 | 5.6572 | 5.209 | 5.5755 | 5.5755 | +0.358 (+6.87%) | 7,810,286 |
14 Feb 2022 | USD | 4.9813 | 5.2566 | 4.8659 | 5.217 | 5.217 | +0.215 (+4.31%) | 5,433,053 |
13 Feb 2022 | USD | 5.0878 | 5.2872 | 4.9469 | 5.0015 | 5.0015 | -0.049 (-0.96%) | 6,075,395 |
12 Feb 2022 | USD | 5.0336 | 5.242 | 4.796 | 5.0501 | 5.0501 | +0.018 (+0.35%) | 8,354,952 |
11 Feb 2022 | USD | 5.3659 | 5.8416 | 4.957 | 5.0323 | 5.0323 | -0.334 (-6.23%) | 11,087,410 |
10 Feb 2022 | USD | 5.6236 | 5.7624 | 5.3302 | 5.3665 | 5.3665 | -0.271 (-4.80%) | 8,106,602 |
9 Feb 2022 | USD | 5.5967 | 5.7149 | 5.4457 | 5.6373 | 5.6373 | +0.025 (+0.45%) | 7,633,022 |
8 Feb 2022 | USD | 5.9936 | 6.1887 | 5.4214 | 5.6118 | 5.6118 | -0.394 (-6.56%) | 8,823,480 |
7 Feb 2022 | USD | 5.9192 | 6.2042 | 5.7735 | 6.0055 | 6.0055 | +0.098 (+1.66%) | 7,627,465 |
6 Feb 2022 | USD | 5.8334 | 6.0378 | 5.6788 | 5.9074 | 5.9074 | +0.048 (+0.81%) | 7,380,891 |
5 Feb 2022 | USD | 5.6001 | 6.0237 | 5.5979 | 5.8599 | 5.8599 | +0.266 (+4.76%) | 7,746,350 |
4 Feb 2022 | USD | 5.1747 | 5.6412 | 5.1644 | 5.5937 | 5.5937 | +0.441 (+8.56%) | 9,258,372 |
3 Feb 2022 | USD | 4.9862 | 5.1525 | 4.8643 | 5.1525 | 5.1525 | +0.179 (+3.60%) | 7,848,896 |
2 Feb 2022 | USD | 5.3556 | 5.5026 | 4.9588 | 4.9733 | 4.9733 | -0.406 (-7.54%) | 5,909,472 |
1 Feb 2022 | USD | 5.2293 | 5.4459 | 5.2192 | 5.3788 | 5.3788 | +0.142 (+2.72%) | 5,822,096 |