Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 7.23 | 7.4 | 7.15 | 7.22 | 7.22 | -0.21 (-2.83%) | 12,900 |
15 Sep 2022 | USD | 7.47 | 7.6 | 7.4 | 7.43 | 7.43 | -0.33 (-4.25%) | 25,600 |
14 Sep 2022 | USD | 7.68 | 7.83 | 7.61 | 7.76 | 7.76 | -0.08 (-1.02%) | 10,700 |
13 Sep 2022 | USD | 8.13 | 8.13 | 7.84 | 7.84 | 7.84 | -0.61 (-7.22%) | 19,600 |
12 Sep 2022 | USD | 8.5 | 8.51 | 8.42 | 8.45 | 8.45 | +0.61 (+7.78%) | 8,700 |
9 Sep 2022 | USD | 7.99 | 8.06 | 7.79 | 7.84 | 7.84 | +0.07 (+0.90%) | 11,800 |
8 Sep 2022 | USD | 7.57 | 7.83 | 7.57 | 7.77 | 7.77 | -0.28 (-3.48%) | 14,800 |
7 Sep 2022 | USD | 7.89 | 8.06 | 7.88 | 8.05 | 8.05 | +0.23 (+2.94%) | 5,000 |
6 Sep 2022 | USD | 7.84 | 7.86 | 7.8 | 7.82 | 7.82 | +0.09 (+1.16%) | 11,600 |
2 Sep 2022 | USD | 7.8 | 7.97 | 7.72 | 7.73 | 7.73 | +0.04 (+0.52%) | 21,600 |
1 Sep 2022 | USD | 7.86 | 7.86 | 7.56 | 7.69 | 7.69 | -0.38 (-4.71%) | 51,500 |
31 Aug 2022 | USD | 8.1 | 8.16 | 8.05 | 8.07 | 8.07 | -0.25 (-3.00%) | 16,700 |
30 Aug 2022 | USD | 8.43 | 8.55 | 8.22 | 8.32 | 8.32 | +0.16 (+1.96%) | 32,800 |
29 Aug 2022 | USD | 8.51 | 8.66 | 8.15 | 8.16 | 8.16 | +0.05 (+0.62%) | 34,500 |
26 Aug 2022 | USD | 8.46 | 8.48 | 8.11 | 8.11 | 8.11 | -0.46 (-5.37%) | 16,700 |
25 Aug 2022 | USD | 8.53 | 8.69 | 8.49 | 8.57 | 8.57 | -0.02 (-0.23%) | 17,800 |
24 Aug 2022 | USD | 8.7 | 8.7 | 8.51 | 8.59 | 8.59 | -0.13 (-1.49%) | 35,100 |
23 Aug 2022 | USD | 8.76 | 8.84 | 8.68 | 8.72 | 8.72 | -0.12 (-1.36%) | 15,900 |
22 Aug 2022 | USD | 9.03 | 9.06 | 8.81 | 8.84 | 8.84 | -0.2 (-2.21%) | 13,800 |
19 Aug 2022 | USD | 9.4 | 9.4 | 8.96 | 9.04 | 9.04 | -0.65 (-6.71%) | 14,400 |
18 Aug 2022 | USD | 9.97 | 9.97 | 9.62 | 9.69 | 9.69 | -0.61 (-5.92%) | 23,700 |
17 Aug 2022 | USD | 10.46 | 10.46 | 10.25 | 10.3 | 10.3 | -1.29 (-11.13%) | 6,600 |
16 Aug 2022 | USD | 11.58 | 11.62 | 11.58 | 11.59 | 11.59 | -0.09 (-0.77%) | 2,500 |
15 Aug 2022 | USD | 11.77 | 11.77 | 11.6 | 11.68 | 11.68 | -0.32 (-2.67%) | 9,600 |
12 Aug 2022 | USD | 11.88 | 12.02 | 11.88 | 12 | 12 | -0.23 (-1.88%) | 5,300 |
11 Aug 2022 | USD | 12.43 | 12.49 | 12.23 | 12.23 | 12.23 | +0.03 (+0.25%) | 3,100 |
10 Aug 2022 | USD | 12.19 | 12.24 | 12.19 | 12.2 | 12.2 | +0.37 (+3.13%) | 3,000 |
9 Aug 2022 | USD | 12.16 | 12.16 | 11.77 | 11.83 | 11.83 | -0.73 (-5.81%) | 8,900 |
8 Aug 2022 | USD | 12.61 | 12.61 | 12.56 | 12.56 | 12.56 | -0.2 (-1.57%) | 3,600 |
5 Aug 2022 | USD | 12.64 | 12.83 | 12.57 | 12.76 | 12.76 | -0.35 (-2.67%) | 67,300 |