Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 9.32 | 10.272 | 9.19 | 10.15 | 10.15 | +0.65 (+6.84%) | 694,000 |
19 Sep 2022 | USD | 9.84 | 9.9 | 9.36 | 9.5 | 9.5 | -0.42 (-4.23%) | 97,800 |
16 Sep 2022 | USD | 9.59 | 9.97 | 8.94 | 9.92 | 9.92 | +0.33 (+3.44%) | 156,500 |
15 Sep 2022 | USD | 9.8 | 10 | 9.47 | 9.59 | 9.59 | -0.23 (-2.34%) | 59,600 |
14 Sep 2022 | USD | 10.25 | 10.42 | 9.74 | 9.82 | 9.82 | -0.35 (-3.44%) | 147,900 |
13 Sep 2022 | USD | 10.2 | 10.7 | 10.05 | 10.17 | 10.17 | -0.17 (-1.64%) | 108,800 |
12 Sep 2022 | USD | 9.92 | 10.47 | 9.47 | 10.34 | 10.34 | +0.46 (+4.66%) | 75,500 |
9 Sep 2022 | USD | 9.63 | 10.29 | 9.605 | 9.88 | 9.88 | +0.43 (+4.55%) | 114,200 |
8 Sep 2022 | USD | 9.1 | 9.7 | 9 | 9.45 | 9.45 | +0.27 (+2.94%) | 209,700 |
7 Sep 2022 | USD | 8.96 | 9.25 | 8.89 | 9.18 | 9.18 | +0.34 (+3.85%) | 142,400 |
6 Sep 2022 | USD | 9.31 | 9.31 | 8.8 | 8.84 | 8.84 | -0.37 (-4.02%) | 414,800 |
2 Sep 2022 | USD | 8.59 | 9.34 | 8.25 | 9.21 | 9.21 | +0.53 (+6.11%) | 173,900 |
1 Sep 2022 | USD | 8.55 | 8.8 | 8.367 | 8.68 | 8.68 | +0.09 (+1.05%) | 40,100 |
31 Aug 2022 | USD | 8.17 | 8.94 | 8.17 | 8.59 | 8.59 | +0.34 (+4.12%) | 90,100 |
30 Aug 2022 | USD | 9.01 | 9.01 | 7.87 | 8.25 | 8.25 | -0.75 (-8.33%) | 86,500 |
29 Aug 2022 | USD | 9.02 | 9.36 | 8.82 | 9 | 9 | 0.0 (0.0%) | 1,880,000 |
26 Aug 2022 | USD | 8.95 | 9.03 | 8.61 | 9 | 9 | +0.1 (+1.12%) | 100,000 |
25 Aug 2022 | USD | 9.09 | 9.09 | 8.74 | 8.9 | 8.9 | -0.05 (-0.56%) | 134,500 |
24 Aug 2022 | USD | 9.09 | 9.2 | 8.6 | 8.95 | 8.95 | -0.03 (-0.33%) | 309,300 |
23 Aug 2022 | USD | 8.6 | 9.35 | 8.35 | 8.98 | 8.98 | +0.43 (+5.03%) | 434,000 |
22 Aug 2022 | USD | 7.87 | 8.61 | 7.732 | 8.55 | 8.55 | +0.49 (+6.08%) | 262,800 |
19 Aug 2022 | USD | 7.7 | 8.22 | 7.7 | 8.06 | 8.06 | +0.37 (+4.81%) | 189,500 |
18 Aug 2022 | USD | 7.2 | 7.89 | 7.06 | 7.69 | 7.69 | +0.41 (+5.63%) | 83,400 |
17 Aug 2022 | USD | 7.32 | 7.39 | 6.9 | 7.28 | 7.28 | -0.23 (-3.06%) | 165,100 |
16 Aug 2022 | USD | 7.16 | 7.74 | 6.91 | 7.51 | 7.51 | +0.22 (+3.02%) | 201,300 |
15 Aug 2022 | USD | 6.43 | 7.65 | 6.4 | 7.29 | 7.29 | +0.77 (+11.81%) | 263,000 |
12 Aug 2022 | USD | 5.39 | 6.93 | 5.37 | 6.52 | 6.52 | +1.12 (+20.74%) | 406,000 |
11 Aug 2022 | USD | 5.4 | 5.5 | 5.29 | 5.4 | 5.4 | +0.02 (+0.37%) | 42,700 |
10 Aug 2022 | USD | 5.04 | 5.69 | 5 | 5.38 | 5.38 | +0.16 (+3.07%) | 114,000 |
9 Aug 2022 | USD | 5.14 | 5.39 | 5.02 | 5.22 | 5.22 | +0.01 (+0.19%) | 133,000 |