Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.71 | 8.748 | 8.5 | 8.51 | 8.51 | -0.43 (-4.81%) | 100,400 |
22 Sep 2022 | USD | 9.15 | 9.15 | 8.93 | 8.94 | 8.94 | -0.24 (-2.61%) | 61,371 |
21 Sep 2022 | USD | 9.24 | 9.3 | 9.13 | 9.18 | 9.18 | -0.02 (-0.22%) | 56,200 |
20 Sep 2022 | USD | 9.21 | 9.4 | 9.13 | 9.2 | 9.2 | -0.07 (-0.76%) | 70,200 |
19 Sep 2022 | USD | 9.18 | 9.29 | 9.18 | 9.27 | 9.27 | +0.04 (+0.43%) | 55,400 |
16 Sep 2022 | USD | 8.97 | 9.24 | 8.93 | 9.23 | 9.23 | +0.23 (+2.56%) | 72,100 |
15 Sep 2022 | USD | 9.08 | 9.21 | 8.99 | 9 | 9 | -0.14 (-1.53%) | 54,800 |
14 Sep 2022 | USD | 8.92 | 9.15 | 8.9 | 9.14 | 9.14 | +0.22 (+2.47%) | 85,600 |
13 Sep 2022 | USD | 9 | 9.19 | 8.86 | 8.92 | 8.92 | -0.22 (-2.41%) | 51,300 |
12 Sep 2022 | USD | 9.1 | 9.3 | 9.09 | 9.14 | 9.14 | +0.05 (+0.55%) | 59,500 |
9 Sep 2022 | USD | 8.96 | 9.15 | 8.93 | 9.09 | 9.09 | +0.19 (+2.13%) | 53,000 |
8 Sep 2022 | USD | 8.77 | 8.9525 | 8.77 | 8.9 | 8.9 | +0.02 (+0.23%) | 56,015 |
7 Sep 2022 | USD | 8.7 | 8.92 | 8.7 | 8.88 | 8.88 | +0.1 (+1.14%) | 76,680 |
6 Sep 2022 | USD | 8.99 | 8.99 | 8.7 | 8.78 | 8.78 | -0.16 (-1.79%) | 76,500 |
2 Sep 2022 | USD | 9 | 9.1 | 8.88 | 8.94 | 8.94 | 0.0 (0.0%) | 76,800 |
1 Sep 2022 | USD | 9 | 9.25 | 8.86 | 8.94 | 8.94 | -0.11 (-1.22%) | 117,600 |
31 Aug 2022 | USD | 9.13 | 9.23 | 9.05 | 9.05 | 9.05 | -0.02 (-0.22%) | 62,200 |
30 Aug 2022 | USD | 9.44 | 9.44 | 9.04 | 9.07 | 9.07 | -0.36 (-3.82%) | 52,400 |
29 Aug 2022 | USD | 9.32 | 9.5 | 9.152 | 9.43 | 9.43 | -0.02 (-0.21%) | 114,700 |
26 Aug 2022 | USD | 9.55 | 9.574 | 9.45 | 9.45 | 9.45 | -0.11 (-1.15%) | 34,200 |
25 Aug 2022 | USD | 9.5 | 9.61 | 9.495 | 9.56 | 9.56 | +0.12 (+1.27%) | 26,600 |
24 Aug 2022 | USD | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | -0.09 (-0.94%) | 35,500 |
23 Aug 2022 | USD | 9.52 | 9.59 | 9.45 | 9.53 | 9.53 | +0.01 (+0.11%) | 42,500 |
22 Aug 2022 | USD | 9.75 | 9.76 | 9.49 | 9.52 | 9.52 | -0.33 (-3.35%) | 82,700 |
19 Aug 2022 | USD | 9.81 | 9.95 | 9.73 | 9.85 | 9.85 | 0.0 (0.0%) | 102,000 |
18 Aug 2022 | USD | 9.76 | 9.9 | 9.76 | 9.85 | 9.85 | +0.08 (+0.82%) | 36,200 |
17 Aug 2022 | USD | 9.9 | 9.916 | 9.77 | 9.77 | 9.77 | -0.21 (-2.10%) | 72,900 |
16 Aug 2022 | USD | 10.09 | 10.145 | 9.97 | 9.98 | 9.98 | -0.2 (-1.96%) | 130,200 |
15 Aug 2022 | USD | 10.11 | 10.18 | 10.05 | 10.18 | 10.18 | +0.02 (+0.20%) | 50,000 |
12 Aug 2022 | USD | 10.32 | 10.329 | 10.097 | 10.16 | 10.16 | -0.44 (-4.15%) | 110,100 |