Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 9.9 | 9.94 | 9.79 | 9.89 | 9.89 | -0.16 (-1.59%) | 152,600 |
19 Sep 2022 | USD | 9.95 | 10.05 | 9.91 | 10.05 | 10.05 | 0.0 (0.0%) | 94,600 |
16 Sep 2022 | USD | 10.05 | 10.1 | 9.96 | 10.05 | 10.05 | -0.05 (-0.50%) | 99,000 |
15 Sep 2022 | USD | 10.03 | 10.25 | 10.03 | 10.1 | 10.1 | +0.08 (+0.80%) | 80,700 |
14 Sep 2022 | USD | 10.03 | 10.13 | 10.01 | 10.02 | 10.02 | -0.05 (-0.50%) | 40,600 |
13 Sep 2022 | USD | 10.18 | 10.24 | 10.03 | 10.07 | 10.07 | -0.24 (-2.33%) | 57,900 |
12 Sep 2022 | USD | 10.36 | 10.42 | 10.3 | 10.31 | 10.31 | +0.06 (+0.59%) | 73,300 |
9 Sep 2022 | USD | 10.19 | 10.28 | 10.19 | 10.25 | 10.25 | +0.26 (+2.60%) | 42,900 |
8 Sep 2022 | USD | 9.87 | 10.05 | 9.87 | 9.99 | 9.99 | +0.03 (+0.30%) | 32,400 |
7 Sep 2022 | USD | 9.83 | 9.96 | 9.8 | 9.96 | 9.96 | +0.04 (+0.40%) | 29,400 |
6 Sep 2022 | USD | 10.06 | 10.06 | 9.91 | 9.92 | 9.92 | +0.36 (+3.77%) | 116,500 |
2 Sep 2022 | USD | 9.65 | 9.86 | 9.56 | 9.56 | 9.56 | +0.05 (+0.53%) | 102,700 |
1 Sep 2022 | USD | 9.49 | 9.51 | 9.4 | 9.51 | 9.51 | -0.12 (-1.25%) | 108,400 |
31 Aug 2022 | USD | 9.65 | 9.76 | 9.63 | 9.63 | 9.63 | +0.01 (+0.10%) | 54,200 |
30 Aug 2022 | USD | 9.78 | 9.8 | 9.62 | 9.62 | 9.62 | -0.06 (-0.62%) | 55,800 |
29 Aug 2022 | USD | 10 | 10 | 9.68 | 9.68 | 9.68 | -0.09 (-0.92%) | 168,100 |
26 Aug 2022 | USD | 10.05 | 10.05 | 9.77 | 9.77 | 9.77 | -0.27 (-2.69%) | 83,000 |
25 Aug 2022 | USD | 10.04 | 10.05 | 10 | 10.04 | 10.04 | +0.08 (+0.80%) | 86,900 |
24 Aug 2022 | USD | 9.9 | 10.4 | 9.9 | 9.96 | 9.96 | -0.14 (-1.39%) | 27,300 |
23 Aug 2022 | USD | 10.1 | 10.17 | 10.07 | 10.1 | 10.1 | +0.05 (+0.50%) | 73,500 |
22 Aug 2022 | USD | 10.1 | 10.14 | 10.04 | 10.05 | 10.05 | -0.21 (-2.05%) | 81,600 |
19 Aug 2022 | USD | 10.5 | 10.5 | 10.22 | 10.26 | 10.26 | -0.44 (-4.11%) | 132,600 |
18 Aug 2022 | USD | 10.85 | 10.85 | 10.66 | 10.7 | 10.7 | -0.3 (-2.73%) | 46,900 |
17 Aug 2022 | USD | 11 | 11.08 | 10.96 | 11 | 11 | -0.129 (-1.16%) | 23,200 |
16 Aug 2022 | USD | 11.129 | 11.129 | 11.129 | 11.129 | 11.129 | -0.171 (-1.51%) | 40,314 |
15 Aug 2022 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | -0.04 (-0.35%) | 43,317 |
12 Aug 2022 | USD | 11.2 | 11.35 | 11.2 | 11.34 | 11.34 | +0.11 (+0.98%) | 68,000 |
11 Aug 2022 | USD | 11.27 | 11.32 | 11.22 | 11.23 | 11.23 | -0.07 (-0.62%) | 30,800 |
10 Aug 2022 | USD | 11.23 | 11.39 | 11.22 | 11.3 | 11.3 | +1.35 (+13.57%) | 84,200 |
9 Aug 2022 | USD | 9.96 | 10.05 | 9.9 | 9.95 | 9.95 | +0.13 (+1.32%) | 226,200 |