Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 9.23 | 9.23 | 8.91 | 8.97 | 8.97 | -0.14 (-1.54%) | 338,500 |
26 Oct 2022 | USD | 9.07 | 9.41 | 8.97 | 9.11 | 9.11 | +0.08 (+0.89%) | 337,900 |
25 Oct 2022 | USD | 8.81 | 9.13 | 8.77 | 9.03 | 9.03 | +0.29 (+3.32%) | 457,800 |
24 Oct 2022 | USD | 8.87 | 8.87 | 8.46 | 8.74 | 8.74 | -0.14 (-1.58%) | 455,700 |
21 Oct 2022 | USD | 8.82 | 8.91 | 8.66 | 8.88 | 8.88 | +0.13 (+1.49%) | 435,700 |
20 Oct 2022 | USD | 8.89 | 9.09 | 8.71 | 8.75 | 8.75 | -0.15 (-1.69%) | 352,000 |
19 Oct 2022 | USD | 9.11 | 9.35 | 8.725 | 8.9 | 8.9 | -0.3 (-3.26%) | 606,500 |
18 Oct 2022 | USD | 9.49 | 9.51 | 9.025 | 9.2 | 9.2 | -0.11 (-1.18%) | 305,900 |
17 Oct 2022 | USD | 8.74 | 9.4 | 8.625 | 9.31 | 9.31 | +0.77 (+9.02%) | 729,100 |
14 Oct 2022 | USD | 9 | 9.14 | 8.49 | 8.54 | 8.54 | -0.37 (-4.15%) | 333,400 |
13 Oct 2022 | USD | 8.68 | 8.95 | 8.41 | 8.91 | 8.91 | +0.03 (+0.34%) | 274,200 |
12 Oct 2022 | USD | 8.97 | 9.11 | 8.65 | 8.88 | 8.88 | -0.11 (-1.22%) | 490,300 |
11 Oct 2022 | USD | 8.72 | 9.18 | 8.58 | 8.99 | 8.99 | +0.38 (+4.41%) | 526,800 |
10 Oct 2022 | USD | 8.7 | 8.82 | 8.53 | 8.61 | 8.61 | -0.07 (-0.81%) | 370,900 |
7 Oct 2022 | USD | 9 | 9.04 | 8.65 | 8.68 | 8.68 | -0.45 (-4.93%) | 473,700 |
6 Oct 2022 | USD | 9.13 | 9.25 | 8.9 | 9.13 | 9.13 | -0.11 (-1.19%) | 401,000 |
5 Oct 2022 | USD | 9.31 | 9.46 | 8.97 | 9.24 | 9.24 | -0.31 (-3.25%) | 455,300 |
4 Oct 2022 | USD | 9.46 | 9.67 | 9.36 | 9.55 | 9.55 | +0.23 (+2.47%) | 531,600 |
3 Oct 2022 | USD | 9.76 | 9.76 | 9.21 | 9.32 | 9.32 | -0.14 (-1.48%) | 515,100 |
30 Sep 2022 | USD | 9.47 | 10.07 | 9.44 | 9.46 | 9.46 | +0.01 (+0.11%) | 526,700 |
29 Sep 2022 | USD | 9.36 | 9.53 | 9.27 | 9.45 | 9.45 | -0.04 (-0.42%) | 714,600 |
28 Sep 2022 | USD | 8.73 | 9.68 | 8.71 | 9.49 | 9.49 | +1 (+11.78%) | 868,900 |
27 Sep 2022 | USD | 8.39 | 8.69 | 8.335 | 8.49 | 8.49 | +0.3 (+3.66%) | 614,100 |
26 Sep 2022 | USD | 8.37 | 8.65 | 8.15 | 8.19 | 8.19 | -0.24 (-2.85%) | 394,300 |
23 Sep 2022 | USD | 8.73 | 8.77 | 8.2 | 8.43 | 8.43 | -0.36 (-4.10%) | 687,100 |
22 Sep 2022 | USD | 8.79 | 8.87 | 8.57 | 8.79 | 8.79 | -0.13 (-1.46%) | 348,700 |
21 Sep 2022 | USD | 9.32 | 9.34 | 8.86 | 8.92 | 8.92 | -0.35 (-3.78%) | 418,500 |
20 Sep 2022 | USD | 9.22 | 9.56 | 9.13 | 9.27 | 9.27 | -0.1 (-1.07%) | 694,900 |
19 Sep 2022 | USD | 9.23 | 9.6 | 9.18 | 9.37 | 9.37 | +0.14 (+1.52%) | 666,300 |
16 Sep 2022 | USD | 9.73 | 9.73 | 9.09 | 9.23 | 9.23 | -0.58 (-5.91%) | 1,465,600 |