Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 7.79 | 7.82 | 7.67 | 7.74 | 3.87 | -0.33 (-4.09%) | 140,600 |
22 Sep 2022 | USD | 7.86 | 8.09 | 7.76 | 8.07 | 4.035 | +0.18 (+2.28%) | 109,400 |
21 Sep 2022 | USD | 7.91 | 7.94 | 7.76 | 7.89 | 3.945 | -0.09 (-1.13%) | 88,300 |
20 Sep 2022 | USD | 7.81 | 7.98 | 7.77 | 7.98 | 3.99 | +0.21 (+2.70%) | 237,000 |
19 Sep 2022 | USD | 7.35 | 7.82 | 7.35 | 7.77 | 3.885 | +0.26 (+3.46%) | 67,500 |
16 Sep 2022 | USD | 7.37 | 7.51 | 7.34 | 7.51 | 3.755 | -0.14 (-1.83%) | 63,300 |
15 Sep 2022 | USD | 7.66 | 7.79 | 7.58 | 7.65 | 3.825 | -0.1 (-1.29%) | 89,600 |
14 Sep 2022 | USD | 7.73 | 7.83 | 7.73 | 7.75 | 3.875 | +0.06 (+0.78%) | 70,100 |
13 Sep 2022 | USD | 7.73 | 7.85 | 7.66 | 7.69 | 3.845 | -0.35 (-4.35%) | 81,300 |
12 Sep 2022 | USD | 8.06 | 8.1 | 8.01 | 8.04 | 4.02 | +0.21 (+2.68%) | 61,500 |
9 Sep 2022 | USD | 7.75 | 7.88 | 7.71 | 7.83 | 3.915 | +0.35 (+4.68%) | 153,800 |
8 Sep 2022 | USD | 7.61 | 7.63 | 7.41 | 7.48 | 3.74 | +0.03 (+0.40%) | 193,600 |
7 Sep 2022 | USD | 7.55 | 7.61 | 7.35 | 7.45 | 3.725 | -0.08 (-1.06%) | 87,500 |
6 Sep 2022 | USD | 7.63 | 7.63 | 7.46 | 7.53 | 3.765 | -0.58 (-7.15%) | 531,700 |
2 Sep 2022 | USD | 8.15 | 8.27 | 8.11 | 8.11 | 4.055 | +0.05 (+0.62%) | 699,400 |
1 Sep 2022 | USD | 8.08 | 8.11 | 7.91 | 8.06 | 4.03 | +0.145 (+1.83%) | 127,000 |
31 Aug 2022 | USD | 8.11 | 8.24 | 7.9 | 7.915 | 3.9575 | -0.315 (-3.83%) | 191,703 |
30 Aug 2022 | USD | 8.38 | 8.38 | 8.17 | 8.23 | 4.115 | -0.177 (-2.11%) | 157,885 |
29 Aug 2022 | USD | 8.21 | 8.48 | 8.1601 | 8.4075 | 4.2038 | +0.287 (+3.54%) | 217,689 |
26 Aug 2022 | USD | 8.08 | 8.2 | 8.01 | 8.12 | 4.06 | +0.02 (+0.25%) | 226,600 |
25 Aug 2022 | USD | 8 | 8.14 | 7.93 | 8.1 | 4.05 | +0.07 (+0.87%) | 1,813,800 |
24 Aug 2022 | USD | 8.15 | 8.15 | 7.92 | 8.03 | 4.015 | -0.1 (-1.23%) | 316,900 |
23 Aug 2022 | USD | 8.06 | 8.24 | 8.05 | 8.13 | 4.065 | +0.09 (+1.12%) | 106,700 |
22 Aug 2022 | USD | 7.79 | 8.05 | 7.73 | 8.04 | 4.02 | +0.13 (+1.64%) | 677,700 |
19 Aug 2022 | USD | 7.98 | 8.01 | 7.79 | 7.91 | 3.955 | -0.14 (-1.74%) | 784,900 |
18 Aug 2022 | USD | 8.23 | 8.3 | 8.03 | 8.05 | 4.025 | -0.12 (-1.47%) | 545,400 |
17 Aug 2022 | USD | 8.25 | 8.33 | 8.13 | 8.17 | 4.085 | -0.15 (-1.80%) | 251,600 |
16 Aug 2022 | USD | 8.36 | 8.41 | 8.24 | 8.32 | 4.16 | -0.11 (-1.30%) | 223,800 |
15 Aug 2022 | USD | 8.49 | 8.51 | 8.34 | 8.43 | 4.215 | -0.24 (-2.77%) | 187,600 |
12 Aug 2022 | USD | 8.24 | 8.69 | 8.24 | 8.67 | 4.335 | +0.48 (+5.86%) | 217,400 |