Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 7.16 | 7.16 | 6.655 | 7.03 | 7.03 | -0.23 (-3.17%) | 3,047,500 |
22 Sep 2022 | USD | 7.38 | 7.43 | 7.09 | 7.26 | 7.26 | -0.21 (-2.81%) | 2,350,200 |
21 Sep 2022 | USD | 7.61 | 7.74 | 7.38 | 7.47 | 7.47 | -0.15 (-1.97%) | 1,912,700 |
20 Sep 2022 | USD | 7.58 | 7.78 | 7.41 | 7.62 | 7.62 | -0.02 (-0.26%) | 1,801,700 |
19 Sep 2022 | USD | 7.22 | 7.685 | 7.21 | 7.64 | 7.64 | +0.34 (+4.66%) | 2,570,000 |
16 Sep 2022 | USD | 7.46 | 7.49 | 7.2 | 7.3 | 7.3 | -0.28 (-3.69%) | 2,439,600 |
15 Sep 2022 | USD | 7.41 | 7.83 | 7.34 | 7.58 | 7.58 | +0.09 (+1.20%) | 3,424,200 |
14 Sep 2022 | USD | 7.43 | 7.61 | 7.295 | 7.49 | 7.49 | +0.08 (+1.08%) | 2,102,400 |
13 Sep 2022 | USD | 7.2 | 7.44 | 7.09 | 7.41 | 7.41 | +0.02 (+0.27%) | 2,801,400 |
12 Sep 2022 | USD | 7.23 | 7.495 | 7.145 | 7.39 | 7.39 | +0.13 (+1.79%) | 1,702,400 |
9 Sep 2022 | USD | 6.86 | 7.27 | 6.79 | 7.26 | 7.26 | +0.44 (+6.45%) | 1,763,600 |
8 Sep 2022 | USD | 6.59 | 6.865 | 6.28 | 6.82 | 6.82 | +0.16 (+2.40%) | 4,065,800 |
7 Sep 2022 | USD | 6.86 | 6.91 | 6.6 | 6.66 | 6.66 | -0.2 (-2.92%) | 3,282,400 |
6 Sep 2022 | USD | 7.22 | 7.25 | 6.685 | 6.86 | 6.86 | -0.36 (-4.99%) | 2,695,400 |
2 Sep 2022 | USD | 7.36 | 7.37 | 7.05 | 7.22 | 7.22 | -0.07 (-0.96%) | 1,407,800 |
1 Sep 2022 | USD | 7.25 | 7.305 | 6.86 | 7.29 | 7.29 | -0.07 (-0.95%) | 2,293,300 |
31 Aug 2022 | USD | 7.59 | 7.66 | 7.3 | 7.36 | 7.36 | -0.15 (-2.00%) | 1,869,200 |
30 Aug 2022 | USD | 7.59 | 7.67 | 7.21 | 7.51 | 7.51 | 0.0 (0.0%) | 1,532,100 |
29 Aug 2022 | USD | 7.6 | 7.85 | 7.5 | 7.51 | 7.51 | -0.21 (-2.72%) | 1,204,500 |
26 Aug 2022 | USD | 7.98 | 7.99 | 7.653 | 7.72 | 7.72 | -0.28 (-3.50%) | 1,281,500 |
25 Aug 2022 | USD | 8.21 | 8.34 | 7.89 | 8 | 8 | -0.1 (-1.23%) | 933,500 |
24 Aug 2022 | USD | 7.95 | 8.225 | 7.78 | 8.1 | 8.1 | +0.18 (+2.27%) | 1,759,000 |
23 Aug 2022 | USD | 7.57 | 7.93 | 7.315 | 7.92 | 7.92 | +0.29 (+3.80%) | 2,092,100 |
22 Aug 2022 | USD | 7.93 | 8.04 | 7.58 | 7.63 | 7.63 | -0.37 (-4.63%) | 2,315,300 |
19 Aug 2022 | USD | 8.13 | 8.34 | 7.923 | 8 | 8 | -0.17 (-2.08%) | 1,963,400 |
18 Aug 2022 | USD | 8.282 | 8.38 | 7.98 | 8.17 | 8.17 | -0.09 (-1.09%) | 1,655,000 |
17 Aug 2022 | USD | 8.24 | 8.45 | 8.15 | 8.26 | 8.26 | -0.17 (-2.02%) | 2,470,100 |
16 Aug 2022 | USD | 8.61 | 8.61 | 8.19 | 8.43 | 8.43 | -0.2 (-2.32%) | 1,811,300 |
15 Aug 2022 | USD | 8.41 | 8.745 | 8.38 | 8.63 | 8.63 | +0.21 (+2.49%) | 1,720,400 |
12 Aug 2022 | USD | 8.27 | 8.45 | 8.23 | 8.42 | 8.42 | +0.25 (+3.06%) | 1,621,300 |