Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 7.45 | 7.59 | 7.3 | 7.46 | 7.46 | -0.12 (-1.58%) | 695,400 |
15 Sep 2022 | USD | 7.69 | 7.865 | 7.43 | 7.58 | 7.58 | -0.18 (-2.32%) | 157,400 |
14 Sep 2022 | USD | 7.6 | 7.89 | 7.55 | 7.76 | 7.76 | +0.14 (+1.84%) | 155,400 |
13 Sep 2022 | USD | 7.51 | 7.79 | 7.37 | 7.62 | 7.62 | -0.04 (-0.52%) | 109,000 |
12 Sep 2022 | USD | 7.56 | 7.94 | 7.56 | 7.66 | 7.66 | +0.11 (+1.46%) | 82,600 |
9 Sep 2022 | USD | 7.35 | 7.585 | 7.3 | 7.55 | 7.55 | +0.21 (+2.86%) | 120,900 |
8 Sep 2022 | USD | 7 | 7.37 | 6.97 | 7.34 | 7.34 | +0.24 (+3.38%) | 142,400 |
7 Sep 2022 | USD | 7 | 7.35 | 6.9 | 7.1 | 7.1 | +0.07 (+1.00%) | 122,800 |
6 Sep 2022 | USD | 7.05 | 7.22 | 6.9 | 7.03 | 7.03 | +0.04 (+0.57%) | 242,000 |
2 Sep 2022 | USD | 7.08 | 7.33 | 6.91 | 6.99 | 6.99 | -0.07 (-0.99%) | 96,500 |
1 Sep 2022 | USD | 7.07 | 7.18 | 6.95 | 7.06 | 7.06 | -0.06 (-0.84%) | 78,300 |
31 Aug 2022 | USD | 7.14 | 7.2 | 7.025 | 7.12 | 7.12 | 0.0 (0.0%) | 47,800 |
30 Aug 2022 | USD | 7.12 | 7.2 | 6.97 | 7.12 | 7.12 | +0.01 (+0.14%) | 49,100 |
29 Aug 2022 | USD | 6.93 | 7.26 | 6.92 | 7.11 | 7.11 | +0.04 (+0.57%) | 53,900 |
26 Aug 2022 | USD | 7.62 | 7.65 | 7.01 | 7.07 | 7.07 | -0.62 (-8.06%) | 78,100 |
25 Aug 2022 | USD | 7.38 | 7.69 | 7.38 | 7.69 | 7.69 | +0.29 (+3.92%) | 28,900 |
24 Aug 2022 | USD | 7.56 | 7.63 | 7.348 | 7.4 | 7.4 | -0.01 (-0.13%) | 34,900 |
23 Aug 2022 | USD | 7.65 | 7.7 | 7.35 | 7.41 | 7.41 | -0.26 (-3.39%) | 38,100 |
22 Aug 2022 | USD | 7.89 | 8.001 | 7.46 | 7.67 | 7.67 | -0.29 (-3.64%) | 35,700 |
19 Aug 2022 | USD | 8.19 | 8.19 | 7.83 | 7.96 | 7.96 | -0.37 (-4.44%) | 48,600 |
18 Aug 2022 | USD | 8.369 | 8.69 | 8 | 8.33 | 8.33 | +0.18 (+2.21%) | 31,200 |
17 Aug 2022 | USD | 8.34 | 8.57 | 8.05 | 8.15 | 8.15 | -0.21 (-2.51%) | 44,700 |
16 Aug 2022 | USD | 8.25 | 8.6 | 8.145 | 8.36 | 8.36 | +0.13 (+1.58%) | 54,300 |
15 Aug 2022 | USD | 8.46 | 8.84 | 7.99 | 8.23 | 8.23 | -0.14 (-1.67%) | 93,600 |
12 Aug 2022 | USD | 8.9 | 9.05 | 8.11 | 8.37 | 8.37 | -0.58 (-6.48%) | 164,800 |
11 Aug 2022 | USD | 8.71 | 9 | 8.66 | 8.95 | 8.95 | +0.28 (+3.23%) | 67,600 |
10 Aug 2022 | USD | 9.06 | 9.06 | 8.58 | 8.67 | 8.67 | -0.08 (-0.91%) | 47,400 |
9 Aug 2022 | USD | 8.672 | 9.07 | 8.672 | 8.75 | 8.75 | -0.14 (-1.57%) | 22,900 |
8 Aug 2022 | USD | 8.88 | 9.06 | 8.62 | 8.89 | 8.89 | -0.01 (-0.11%) | 57,100 |
5 Aug 2022 | USD | 8.8 | 9.05 | 8.8 | 8.9 | 8.9 | -0.07 (-0.78%) | 37,000 |