Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 4.9062 | 4.9784 | 4.7322 | 4.8624 | 4.8624 | -0.044 (-0.91%) | 172,280,880 |
11 Sep 2022 | USD | 4.9601 | 5.1428 | 4.8454 | 4.9069 | 4.9069 | -0.053 (-1.06%) | 249,930,306 |
10 Sep 2022 | USD | 4.7165 | 5.2321 | 4.6775 | 4.9595 | 4.9595 | +0.243 (+5.15%) | 401,270,472 |
9 Sep 2022 | USD | 4.4614 | 4.7463 | 4.4587 | 4.7168 | 4.7168 | +0.256 (+5.73%) | 143,181,056 |
8 Sep 2022 | USD | 4.4165 | 4.4789 | 4.3438 | 4.4613 | 4.4613 | +0.044 (+1.01%) | 89,134,133 |
7 Sep 2022 | USD | 4.2794 | 4.4445 | 4.2001 | 4.4168 | 4.4168 | +0.137 (+3.21%) | 81,828,850 |
6 Sep 2022 | USD | 4.5826 | 4.686 | 4.2584 | 4.2795 | 4.2795 | -0.302 (-6.60%) | 141,626,587 |
5 Sep 2022 | USD | 4.6112 | 4.6613 | 4.4664 | 4.5819 | 4.5819 | -0.029 (-0.62%) | 91,881,536 |
4 Sep 2022 | USD | 4.5109 | 4.6739 | 4.5101 | 4.6107 | 4.6107 | +0.1 (+2.21%) | 99,425,698 |
3 Sep 2022 | USD | 4.4963 | 4.5176 | 4.4593 | 4.5112 | 4.5112 | +0.015 (+0.33%) | 46,816,781 |
2 Sep 2022 | USD | 4.5441 | 4.592 | 4.4443 | 4.4965 | 4.4965 | -0.049 (-1.07%) | 78,165,841 |
1 Sep 2022 | USD | 4.4924 | 4.6466 | 4.3937 | 4.545 | 4.545 | +0.053 (+1.17%) | 119,514,274 |
31 Aug 2022 | USD | 4.4667 | 4.5953 | 4.4667 | 4.4923 | 4.4923 | +0.026 (+0.59%) | 89,835,152 |
30 Aug 2022 | USD | 4.5911 | 4.6598 | 4.376 | 4.4659 | 4.4659 | -0.125 (-2.72%) | 110,076,657 |
29 Aug 2022 | USD | 4.3573 | 4.5973 | 4.3332 | 4.5906 | 4.5906 | +0.233 (+5.34%) | 113,462,913 |
28 Aug 2022 | USD | 4.5311 | 4.571 | 4.3572 | 4.3579 | 4.3579 | -0.174 (-3.84%) | 82,883,624 |
27 Aug 2022 | USD | 4.5531 | 4.5891 | 4.4512 | 4.5318 | 4.5318 | -0.021 (-0.46%) | 102,862,441 |
26 Aug 2022 | USD | 5.1007 | 5.1007 | 4.5168 | 4.5526 | 4.5526 | -0.548 (-10.74%) | 192,487,447 |
25 Aug 2022 | USD | 5.0635 | 5.141 | 5.0253 | 5.1005 | 5.1005 | +0.038 (+0.74%) | 124,088,224 |
24 Aug 2022 | USD | 5.1215 | 5.2682 | 4.9752 | 5.0629 | 5.0629 | -0.061 (-1.19%) | 239,490,003 |
23 Aug 2022 | USD | 4.8239 | 5.1241 | 4.6486 | 5.1241 | 5.1241 | +0.301 (+6.25%) | 238,009,916 |
22 Aug 2022 | USD | 4.939 | 4.9399 | 4.6234 | 4.8229 | 4.8229 | -0.117 (-2.37%) | 139,332,973 |
21 Aug 2022 | USD | 4.8453 | 4.9814 | 4.7894 | 4.9399 | 4.9399 | +0.094 (+1.95%) | 121,275,124 |
20 Aug 2022 | USD | 4.8916 | 5.0422 | 4.7279 | 4.8455 | 4.8455 | -0.048 (-0.97%) | 147,108,574 |
19 Aug 2022 | USD | 5.3886 | 5.3886 | 4.8533 | 4.8931 | 4.8931 | -0.495 (-9.19%) | 253,407,867 |
18 Aug 2022 | USD | 5.5972 | 5.7503 | 5.3711 | 5.3884 | 5.3884 | -0.207 (-3.70%) | 150,791,983 |
17 Aug 2022 | USD | 5.8707 | 5.9874 | 5.5688 | 5.5953 | 5.5953 | -0.275 (-4.68%) | 193,178,875 |
16 Aug 2022 | USD | 5.9544 | 6.0045 | 5.8302 | 5.8701 | 5.8701 | -0.087 (-1.46%) | 155,836,415 |
15 Aug 2022 | USD | 6.0736 | 6.2889 | 5.8692 | 5.957 | 5.957 | -0.117 (-1.92%) | 254,569,087 |
14 Aug 2022 | USD | 6.0905 | 6.3762 | 5.9808 | 6.0738 | 6.0738 | -0.015 (-0.25%) | 318,326,902 |