Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 8.72 | 8.89 | 8.35 | 8.38 | 8.38 | -0.34 (-3.90%) | 301,000 |
20 Sep 2022 | USD | 8.34 | 8.82 | 8.18 | 8.72 | 8.72 | +0.41 (+4.93%) | 482,800 |
19 Sep 2022 | USD | 8.31 | 8.42 | 7.83 | 8.31 | 8.31 | +0.16 (+1.96%) | 486,600 |
16 Sep 2022 | USD | 8.45 | 8.45 | 8.05 | 8.15 | 8.15 | -0.37 (-4.34%) | 4,112,800 |
15 Sep 2022 | USD | 8.37 | 8.55 | 8.22 | 8.52 | 8.52 | +0.03 (+0.35%) | 618,800 |
14 Sep 2022 | USD | 8.61 | 8.74 | 8.03 | 8.49 | 8.49 | -0.12 (-1.39%) | 469,200 |
13 Sep 2022 | USD | 8.99 | 9.22 | 8.3 | 8.61 | 8.61 | -0.55 (-6.00%) | 537,300 |
12 Sep 2022 | USD | 8.8 | 9.28 | 8.74 | 9.16 | 9.16 | +0.46 (+5.29%) | 417,200 |
9 Sep 2022 | USD | 8.76 | 8.87 | 8.53 | 8.7 | 8.7 | -0.04 (-0.46%) | 352,200 |
8 Sep 2022 | USD | 8.8 | 9.24 | 8.65 | 8.74 | 8.74 | -0.15 (-1.69%) | 341,500 |
7 Sep 2022 | USD | 9.21 | 9.31 | 8.83 | 8.89 | 8.89 | -0.37 (-4.00%) | 467,400 |
6 Sep 2022 | USD | 8.77 | 9.5 | 8.66 | 9.26 | 9.26 | -0.56 (-5.70%) | 720,600 |
2 Sep 2022 | USD | 10.12 | 10.14 | 9.7 | 9.82 | 9.82 | -0.24 (-2.39%) | 142,000 |
1 Sep 2022 | USD | 10.33 | 10.33 | 9.93 | 10.06 | 10.06 | -0.27 (-2.61%) | 103,400 |
31 Aug 2022 | USD | 10.39 | 10.52 | 10.25 | 10.33 | 10.33 | -0.04 (-0.39%) | 77,100 |
30 Aug 2022 | USD | 10.62 | 10.62 | 9.99 | 10.37 | 10.37 | -0.29 (-2.72%) | 157,000 |
29 Aug 2022 | USD | 10.65 | 10.86 | 10.62 | 10.66 | 10.66 | -0.18 (-1.66%) | 86,600 |
26 Aug 2022 | USD | 11.1 | 11.13 | 10.68 | 10.84 | 10.84 | -0.25 (-2.25%) | 91,600 |
25 Aug 2022 | USD | 10.84 | 11.12 | 10.72 | 11.09 | 11.09 | +0.38 (+3.55%) | 117,100 |
24 Aug 2022 | USD | 10.75 | 10.82 | 10.5 | 10.71 | 10.71 | -0.03 (-0.28%) | 69,800 |
23 Aug 2022 | USD | 11.48 | 11.55 | 10.53 | 10.74 | 10.74 | -0.88 (-7.57%) | 97,700 |
22 Aug 2022 | USD | 12.1 | 12.1 | 11.56 | 11.62 | 11.62 | -0.52 (-4.28%) | 67,700 |
19 Aug 2022 | USD | 11.79 | 12.25 | 11.54 | 12.14 | 12.14 | +0.26 (+2.19%) | 112,500 |
18 Aug 2022 | USD | 11.9 | 12 | 11.75 | 11.88 | 11.88 | -0.04 (-0.34%) | 102,300 |
17 Aug 2022 | USD | 11.77 | 12.43 | 11.75 | 11.92 | 11.92 | +0.08 (+0.68%) | 134,800 |
16 Aug 2022 | USD | 12.05 | 12.05 | 11.57 | 11.84 | 11.84 | -0.06 (-0.50%) | 103,800 |
15 Aug 2022 | USD | 13.04 | 13.04 | 11.85 | 11.9 | 11.9 | -1.1 (-8.46%) | 119,300 |
12 Aug 2022 | USD | 12.65 | 13.03 | 12.32 | 13 | 13 | +0.57 (+4.59%) | 64,300 |
11 Aug 2022 | USD | 12.65 | 12.75 | 12.07 | 12.43 | 12.43 | -0.04 (-0.32%) | 88,600 |
10 Aug 2022 | USD | 15.04 | 15.04 | 12.21 | 12.47 | 12.47 | -3.19 (-20.37%) | 115,100 |