Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 7.98 | 8.52 | 7.98 | 8.5 | 8.5 | +0.37 (+4.55%) | 532,500 |
16 Sep 2022 | USD | 8.15 | 8.19 | 7.99 | 8.13 | 8.13 | -0.11 (-1.33%) | 725,500 |
15 Sep 2022 | USD | 8.71 | 8.71 | 8.24 | 8.24 | 8.24 | -0.54 (-6.15%) | 697,000 |
14 Sep 2022 | USD | 8.98 | 8.98 | 8.71 | 8.78 | 8.78 | -0.14 (-1.57%) | 501,900 |
13 Sep 2022 | USD | 8.86 | 9.07 | 8.85 | 8.92 | 8.92 | -0.11 (-1.22%) | 857,700 |
12 Sep 2022 | USD | 9.1 | 9.16 | 8.97 | 9.03 | 9.03 | +0.07 (+0.78%) | 321,500 |
9 Sep 2022 | USD | 9.07 | 9.07 | 8.9 | 8.96 | 8.96 | +0.02 (+0.22%) | 284,900 |
8 Sep 2022 | USD | 8.73 | 8.94 | 8.73 | 8.94 | 8.94 | +0.15 (+1.71%) | 520,300 |
7 Sep 2022 | USD | 8.71 | 8.9 | 8.53 | 8.79 | 8.79 | +0.07 (+0.80%) | 800,400 |
6 Sep 2022 | USD | 8.95 | 8.99 | 8.72 | 8.72 | 8.72 | -0.17 (-1.91%) | 535,200 |
2 Sep 2022 | USD | 9.22 | 9.22 | 8.89 | 8.89 | 8.89 | -0.11 (-1.22%) | 600,500 |
1 Sep 2022 | USD | 9.09 | 9.24 | 8.96 | 9 | 9 | -0.22 (-2.39%) | 586,400 |
31 Aug 2022 | USD | 9.36 | 9.49 | 9.22 | 9.22 | 9.22 | -0.14 (-1.50%) | 590,300 |
30 Aug 2022 | USD | 10.06 | 10.06 | 9.24 | 9.36 | 9.36 | -0.68 (-6.77%) | 2,046,100 |
29 Aug 2022 | USD | 9.45 | 10.09 | 9.4 | 10.04 | 10.04 | +0.53 (+5.57%) | 863,000 |
26 Aug 2022 | USD | 9.49 | 9.55 | 9.37 | 9.51 | 9.51 | -0.01 (-0.11%) | 534,000 |
25 Aug 2022 | USD | 9.44 | 9.57 | 9.39 | 9.52 | 9.52 | +0.21 (+2.26%) | 473,700 |
24 Aug 2022 | USD | 9.38 | 9.39 | 9.2 | 9.31 | 9.31 | -0.13 (-1.38%) | 490,500 |
23 Aug 2022 | USD | 9.12 | 9.45 | 9.12 | 9.44 | 9.44 | +0.38 (+4.19%) | 558,500 |
22 Aug 2022 | USD | 8.85 | 9.07 | 8.81 | 9.06 | 9.06 | +0.1 (+1.12%) | 358,700 |
19 Aug 2022 | USD | 9.08 | 9.09 | 8.91 | 8.96 | 8.96 | -0.21 (-2.29%) | 368,500 |
18 Aug 2022 | USD | 9.09 | 9.19 | 9.01 | 9.17 | 9.17 | +0.11 (+1.21%) | 297,500 |
17 Aug 2022 | USD | 9.35 | 9.45 | 9.04 | 9.06 | 9.06 | -0.28 (-3.00%) | 613,100 |
16 Aug 2022 | USD | 9.4 | 9.4 | 9.28 | 9.34 | 9.34 | -0.06 (-0.64%) | 432,300 |
15 Aug 2022 | USD | 9.27 | 9.48 | 9.07 | 9.4 | 9.4 | -0.14 (-1.47%) | 588,000 |
12 Aug 2022 | USD | 8.95 | 9.64 | 8.8 | 9.54 | 9.54 | +0.64 (+7.19%) | 1,009,600 |
11 Aug 2022 | USD | 8.92 | 9 | 8.79 | 8.9 | 8.9 | +0.13 (+1.48%) | 535,300 |
10 Aug 2022 | USD | 8.73 | 8.86 | 8.7 | 8.77 | 8.77 | +0.17 (+1.98%) | 348,800 |
9 Aug 2022 | USD | 8.65 | 8.74 | 8.54 | 8.6 | 8.6 | -0.04 (-0.46%) | 412,300 |
8 Aug 2022 | USD | 8.46 | 8.67 | 8.46 | 8.64 | 8.64 | +0.26 (+3.10%) | 647,300 |