Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 9.97 | 10.22 | 9.93 | 10.17 | 10.17 | +0.01 (+0.10%) | 720,300 |
7 Sep 2022 | USD | 9.97 | 10.19 | 9.97 | 10.16 | 10.16 | +0.12 (+1.20%) | 357,700 |
6 Sep 2022 | USD | 10.07 | 10.2 | 9.94 | 10.04 | 10.04 | +0.06 (+0.60%) | 369,300 |
2 Sep 2022 | USD | 10.18 | 10.41 | 9.94 | 9.98 | 9.98 | +0.1 (+1.01%) | 251,300 |
1 Sep 2022 | USD | 9.9 | 10.02 | 9.71 | 9.88 | 9.88 | -0.3 (-2.95%) | 285,100 |
31 Aug 2022 | USD | 10.33 | 10.36 | 10.13 | 10.18 | 10.18 | -0.23 (-2.21%) | 275,500 |
30 Aug 2022 | USD | 10.72 | 10.82 | 10.34 | 10.41 | 10.41 | -0.01 (-0.10%) | 248,400 |
29 Aug 2022 | USD | 10.33 | 10.46 | 10.33 | 10.42 | 10.42 | +0.07 (+0.68%) | 286,500 |
26 Aug 2022 | USD | 10.83 | 11.04 | 10.34 | 10.35 | 10.35 | -0.47 (-4.34%) | 218,400 |
25 Aug 2022 | USD | 10.68 | 10.83 | 10.68 | 10.82 | 10.82 | +0.16 (+1.50%) | 213,400 |
24 Aug 2022 | USD | 10.73 | 10.78 | 10.64 | 10.66 | 10.66 | +0.05 (+0.47%) | 231,700 |
23 Aug 2022 | USD | 10.54 | 10.71 | 10.54 | 10.61 | 10.61 | +0.14 (+1.34%) | 296,500 |
22 Aug 2022 | USD | 10.59 | 10.83 | 10.42 | 10.47 | 10.47 | -0.51 (-4.64%) | 497,000 |
19 Aug 2022 | USD | 11.31 | 11.31 | 10.97 | 10.98 | 10.98 | -0.28 (-2.49%) | 330,500 |
18 Aug 2022 | USD | 11.45 | 11.45 | 11.18 | 11.26 | 11.26 | +0.12 (+1.08%) | 180,600 |
17 Aug 2022 | USD | 11.12 | 11.23 | 11.03 | 11.14 | 11.14 | -0.25 (-2.19%) | 213,500 |
16 Aug 2022 | USD | 11.28 | 11.44 | 11.25 | 11.39 | 11.39 | +0.05 (+0.44%) | 203,200 |
15 Aug 2022 | USD | 11.36 | 11.36 | 11.22 | 11.34 | 11.34 | -0.08 (-0.70%) | 372,000 |
12 Aug 2022 | USD | 11.39 | 11.43 | 11.29 | 11.42 | 11.42 | -0.01 (-0.09%) | 234,300 |
11 Aug 2022 | USD | 11.44 | 11.55 | 11.4 | 11.43 | 11.43 | +0.02 (+0.18%) | 237,300 |
10 Aug 2022 | USD | 11.33 | 11.47 | 11.28 | 11.41 | 11.41 | +0.47 (+4.30%) | 249,200 |
9 Aug 2022 | USD | 11.02 | 11.03 | 10.93 | 10.94 | 10.94 | -0.42 (-3.70%) | 302,600 |
8 Aug 2022 | USD | 11.53 | 11.53 | 11.35 | 11.36 | 11.36 | +0.03 (+0.26%) | 430,400 |
5 Aug 2022 | USD | 11.22 | 11.37 | 11.2 | 11.33 | 11.33 | -0.24 (-2.07%) | 326,600 |
4 Aug 2022 | USD | 11.66 | 11.66 | 11.41 | 11.57 | 11.57 | +0.33 (+2.94%) | 257,500 |
3 Aug 2022 | USD | 11.34 | 11.35 | 11.14 | 11.24 | 11.24 | +0.1 (+0.90%) | 327,500 |
2 Aug 2022 | USD | 11.32 | 11.33 | 11.14 | 11.14 | 11.14 | -0.35 (-3.05%) | 277,800 |
1 Aug 2022 | USD | 11.46 | 11.64 | 11.41 | 11.49 | 11.49 | -0.21 (-1.79%) | 580,400 |
29 Jul 2022 | USD | 11.48 | 11.72 | 11.47 | 11.7 | 11.7 | +0.5 (+4.46%) | 205,700 |
28 Jul 2022 | USD | 11.03 | 11.27 | 10.99 | 11.2 | 11.2 | +0.24 (+2.19%) | 390,000 |