Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 7.76 | 7.76 | 7.385 | 7.5 | 7.5 | -0.32 (-4.09%) | 1,463,100 |
22 Sep 2022 | USD | 7.85 | 7.98 | 7.79 | 7.82 | 7.82 | +0.04 (+0.51%) | 1,748,900 |
21 Sep 2022 | USD | 8 | 8.04 | 7.77 | 7.78 | 7.78 | -0.23 (-2.87%) | 1,172,400 |
20 Sep 2022 | USD | 8.18 | 8.18 | 7.96 | 8.01 | 8.01 | -0.24 (-2.91%) | 824,300 |
19 Sep 2022 | USD | 8.16 | 8.41 | 8.125 | 8.25 | 8.25 | -0.02 (-0.24%) | 974,200 |
16 Sep 2022 | USD | 8.34 | 8.43 | 8.09 | 8.27 | 8.27 | -0.23 (-2.71%) | 1,993,409 |
15 Sep 2022 | USD | 8.72 | 8.77 | 8.46 | 8.5 | 8.5 | -0.26 (-2.97%) | 1,542,500 |
14 Sep 2022 | USD | 9.13 | 9.19 | 8.61 | 8.76 | 8.76 | -0.37 (-4.05%) | 2,065,300 |
13 Sep 2022 | USD | 9.105 | 9.37 | 9.095 | 9.13 | 9.13 | -0.22 (-2.35%) | 583,900 |
12 Sep 2022 | USD | 9.64 | 9.67 | 9.32 | 9.35 | 9.35 | -0.17 (-1.79%) | 1,019,300 |
9 Sep 2022 | USD | 9.24 | 9.55 | 9.23 | 9.52 | 9.52 | +0.35 (+3.82%) | 930,100 |
8 Sep 2022 | USD | 9.02 | 9.21 | 8.94 | 9.17 | 9.17 | +0.11 (+1.21%) | 772,900 |
7 Sep 2022 | USD | 8.96 | 9.085 | 8.81 | 9.06 | 9.06 | +0.05 (+0.55%) | 881,500 |
6 Sep 2022 | USD | 8.95 | 9.205 | 8.87 | 9.01 | 9.01 | +0.14 (+1.58%) | 1,162,600 |
2 Sep 2022 | USD | 8.81 | 9.01 | 8.785 | 8.87 | 8.87 | +0.14 (+1.60%) | 1,088,500 |
1 Sep 2022 | USD | 9 | 9.02 | 8.61 | 8.73 | 8.73 | -0.39 (-4.28%) | 1,986,600 |
31 Aug 2022 | USD | 9.31 | 9.31 | 9.07 | 9.12 | 9.12 | -0.22 (-2.36%) | 883,600 |
30 Aug 2022 | USD | 9.61 | 9.61 | 9.14 | 9.34 | 9.34 | -0.21 (-2.20%) | 1,734,900 |
29 Aug 2022 | USD | 9.57 | 9.66 | 9.515 | 9.55 | 9.55 | -0.08 (-0.83%) | 1,006,700 |
26 Aug 2022 | USD | 9.92 | 9.92 | 9.525 | 9.63 | 9.63 | -0.22 (-2.23%) | 1,193,600 |
25 Aug 2022 | USD | 9.83 | 9.942 | 9.66 | 9.85 | 9.85 | +0.06 (+0.61%) | 1,176,500 |
24 Aug 2022 | USD | 9.44 | 9.8 | 9.33 | 9.79 | 9.79 | +0.47 (+5.04%) | 2,091,700 |
23 Aug 2022 | USD | 8.86 | 9.345 | 8.84 | 9.32 | 9.32 | +0.53 (+6.03%) | 1,609,200 |
22 Aug 2022 | USD | 8.95 | 8.96 | 8.735 | 8.79 | 8.79 | -0.27 (-2.98%) | 1,079,900 |
19 Aug 2022 | USD | 9.28 | 9.28 | 9.01 | 9.06 | 9.06 | -0.29 (-3.10%) | 893,000 |
18 Aug 2022 | USD | 9.5 | 9.58 | 9.31 | 9.35 | 9.35 | -0.1 (-1.06%) | 947,000 |
17 Aug 2022 | USD | 9.65 | 9.65 | 9.28 | 9.45 | 9.45 | -0.29 (-2.98%) | 1,767,000 |
16 Aug 2022 | USD | 9.52 | 9.74 | 9.52 | 9.74 | 9.74 | +0.24 (+2.53%) | 2,039,500 |
15 Aug 2022 | USD | 9.38 | 9.515 | 9.215 | 9.5 | 9.5 | +0.02 (+0.21%) | 1,821,000 |
12 Aug 2022 | USD | 9.33 | 9.505 | 9.33 | 9.48 | 9.48 | +0.15 (+1.61%) | 2,433,133 |