Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.34 | 9.4 | 8.97 | 9.25 | 9.25 | -0.26 (-2.73%) | 1,177,300 |
15 Sep 2022 | USD | 9.5 | 9.68 | 9.26 | 9.51 | 9.51 | -0.11 (-1.14%) | 595,800 |
14 Sep 2022 | USD | 9.45 | 9.87 | 9.31 | 9.62 | 9.62 | +0.21 (+2.23%) | 718,000 |
13 Sep 2022 | USD | 9.5 | 9.74 | 9.31 | 9.41 | 9.41 | -0.52 (-5.24%) | 847,800 |
12 Sep 2022 | USD | 10.32 | 10.33 | 9.815 | 9.93 | 9.93 | -0.37 (-3.59%) | 837,400 |
9 Sep 2022 | USD | 10.02 | 10.39 | 9.935 | 10.3 | 10.3 | +0.33 (+3.31%) | 555,300 |
8 Sep 2022 | USD | 9.42 | 10.03 | 9.34 | 9.97 | 9.97 | +0.4 (+4.18%) | 596,000 |
7 Sep 2022 | USD | 9.01 | 9.595 | 9.01 | 9.57 | 9.57 | +0.6 (+6.69%) | 926,400 |
6 Sep 2022 | USD | 9.43 | 9.43 | 8.93 | 8.97 | 8.97 | -0.25 (-2.71%) | 827,000 |
2 Sep 2022 | USD | 9.8 | 9.8 | 9.19 | 9.22 | 9.22 | -0.43 (-4.46%) | 526,800 |
1 Sep 2022 | USD | 9.51 | 9.68 | 9.25 | 9.65 | 9.65 | +0.06 (+0.63%) | 417,800 |
31 Aug 2022 | USD | 9.7 | 9.93 | 9.46 | 9.59 | 9.59 | +0.06 (+0.63%) | 770,300 |
30 Aug 2022 | USD | 9.99 | 10.08 | 9.33 | 9.53 | 9.53 | -0.22 (-2.26%) | 667,700 |
29 Aug 2022 | USD | 9.52 | 9.99 | 9.49 | 9.75 | 9.75 | +0.06 (+0.62%) | 522,800 |
26 Aug 2022 | USD | 10.5 | 10.5 | 9.59 | 9.69 | 9.69 | -0.88 (-8.33%) | 874,300 |
25 Aug 2022 | USD | 10.37 | 10.615 | 10.09 | 10.57 | 10.57 | +0.33 (+3.22%) | 591,200 |
24 Aug 2022 | USD | 10.13 | 10.59 | 10.05 | 10.24 | 10.24 | +0.08 (+0.79%) | 707,900 |
23 Aug 2022 | USD | 10 | 10.29 | 9.89 | 10.16 | 10.16 | +0.25 (+2.52%) | 676,300 |
22 Aug 2022 | USD | 9.98 | 10.28 | 9.81 | 9.91 | 9.91 | -0.17 (-1.69%) | 569,300 |
19 Aug 2022 | USD | 10.38 | 10.43 | 9.96 | 10.08 | 10.08 | -0.5 (-4.73%) | 898,900 |
18 Aug 2022 | USD | 11.03 | 11.14 | 10.47 | 10.58 | 10.58 | -0.48 (-4.34%) | 894,300 |
17 Aug 2022 | USD | 11.25 | 11.49 | 10.98 | 11.06 | 11.06 | -0.38 (-3.32%) | 579,100 |
16 Aug 2022 | USD | 11.75 | 11.78 | 11.09 | 11.44 | 11.44 | -0.43 (-3.62%) | 751,700 |
15 Aug 2022 | USD | 11.64 | 11.97 | 11.539 | 11.87 | 11.87 | +0.22 (+1.89%) | 599,600 |
12 Aug 2022 | USD | 11.11 | 11.65 | 11.11 | 11.65 | 11.65 | +0.66 (+6.01%) | 683,900 |
11 Aug 2022 | USD | 11.67 | 11.96 | 10.96 | 10.99 | 10.99 | -0.68 (-5.83%) | 793,800 |
10 Aug 2022 | USD | 11.13 | 11.67 | 11.045 | 11.67 | 11.67 | +0.87 (+8.06%) | 742,000 |
9 Aug 2022 | USD | 10.91 | 11.25 | 10.55 | 10.8 | 10.8 | -0.65 (-5.68%) | 855,300 |
8 Aug 2022 | USD | 11.6 | 11.865 | 11.25 | 11.45 | 11.45 | -0.21 (-1.80%) | 882,500 |
5 Aug 2022 | USD | 10.61 | 11.66 | 10.4 | 11.66 | 11.66 | +0.83 (+7.66%) | 928,100 |