Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 7.02 | 7.29 | 6.96 | 7.18 | 7.18 | +0.08 (+1.13%) | 5,416,300 |
15 Sep 2022 | USD | 7.29 | 7.39 | 7.04 | 7.1 | 7.1 | -0.29 (-3.92%) | 3,008,500 |
14 Sep 2022 | USD | 7.46 | 7.5 | 7.36 | 7.39 | 7.39 | -0.04 (-0.54%) | 1,656,800 |
13 Sep 2022 | USD | 7.38 | 7.62 | 7.36 | 7.43 | 7.43 | -0.22 (-2.88%) | 3,361,700 |
12 Sep 2022 | USD | 7.67 | 7.76 | 7.54 | 7.65 | 7.65 | +0.1 (+1.32%) | 3,829,400 |
9 Sep 2022 | USD | 7.55 | 7.58 | 7.43 | 7.55 | 7.55 | +0.15 (+2.03%) | 3,531,900 |
8 Sep 2022 | USD | 7.25 | 7.42 | 7.2 | 7.4 | 7.4 | +0.05 (+0.68%) | 2,703,000 |
7 Sep 2022 | USD | 7.06 | 7.35 | 6.98 | 7.35 | 7.35 | +0.28 (+3.96%) | 3,149,600 |
6 Sep 2022 | USD | 7.23 | 7.35 | 7.03 | 7.07 | 7.07 | -0.1 (-1.39%) | 2,679,100 |
2 Sep 2022 | USD | 7.02 | 7.3 | 6.98 | 7.17 | 7.17 | +0.27 (+3.91%) | 3,889,400 |
1 Sep 2022 | USD | 7.09 | 7.1 | 6.85 | 6.9 | 6.9 | -0.29 (-4.03%) | 5,116,300 |
31 Aug 2022 | USD | 7.31 | 7.41 | 7.19 | 7.19 | 7.19 | -0.14 (-1.91%) | 3,559,800 |
30 Aug 2022 | USD | 7.52 | 7.54 | 7.29 | 7.33 | 7.33 | -0.19 (-2.53%) | 3,090,700 |
29 Aug 2022 | USD | 7.51 | 7.73 | 7.49 | 7.52 | 7.52 | -0.07 (-0.92%) | 1,836,100 |
26 Aug 2022 | USD | 7.95 | 7.98 | 7.51 | 7.59 | 7.59 | -0.37 (-4.65%) | 3,507,900 |
25 Aug 2022 | USD | 8 | 8.02 | 7.81 | 7.96 | 7.96 | +0.04 (+0.51%) | 2,053,800 |
24 Aug 2022 | USD | 7.74 | 7.95 | 7.71 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,709,900 |
23 Aug 2022 | USD | 7.62 | 7.92 | 7.61 | 7.8 | 7.8 | +0.25 (+3.31%) | 3,636,400 |
22 Aug 2022 | USD | 7.43 | 7.56 | 7.4 | 7.55 | 7.55 | 0.0 (0.0%) | 2,559,200 |
19 Aug 2022 | USD | 7.64 | 7.68 | 7.54 | 7.55 | 7.55 | -0.19 (-2.45%) | 2,993,600 |
18 Aug 2022 | USD | 7.71 | 7.85 | 7.67 | 7.74 | 7.74 | +0.07 (+0.91%) | 1,954,900 |
17 Aug 2022 | USD | 7.88 | 7.89 | 7.66 | 7.67 | 7.67 | -0.26 (-3.28%) | 3,752,900 |
16 Aug 2022 | USD | 7.89 | 7.98 | 7.85 | 7.93 | 7.93 | 0.0 (0.0%) | 2,190,700 |
15 Aug 2022 | USD | 7.88 | 7.96 | 7.82 | 7.93 | 7.93 | -0.19 (-2.34%) | 3,064,300 |
12 Aug 2022 | USD | 7.96 | 8.14 | 7.94 | 8.12 | 8.12 | +0.22 (+2.78%) | 2,098,900 |
11 Aug 2022 | USD | 8.11 | 8.17 | 7.89 | 7.9 | 7.9 | -0.18 (-2.23%) | 3,013,900 |
10 Aug 2022 | USD | 8.04 | 8.23 | 7.96 | 8.08 | 8.08 | +0.1 (+1.25%) | 3,758,900 |
9 Aug 2022 | USD | 7.98 | 8.01 | 7.82 | 7.98 | 7.98 | +0.09 (+1.14%) | 2,573,600 |
8 Aug 2022 | USD | 7.97 | 8.01 | 7.81 | 7.89 | 7.89 | +0.1 (+1.28%) | 6,801,600 |
5 Aug 2022 | USD | 7.65 | 7.8 | 7.57 | 7.79 | 7.79 | -0.1 (-1.27%) | 3,135,200 |