Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 6.41 | 6.47 | 6.29 | 6.43 | 6.43 | -0.15 (-2.28%) | 3,175,000 |
22 Sep 2022 | USD | 6.89 | 6.95 | 6.49 | 6.58 | 6.58 | -0.38 (-5.46%) | 2,839,900 |
21 Sep 2022 | USD | 6.87 | 7.21 | 6.8 | 6.96 | 6.96 | +0.15 (+2.20%) | 3,065,600 |
20 Sep 2022 | USD | 7.18 | 7.24 | 6.78 | 6.81 | 6.81 | -0.5 (-6.84%) | 2,899,700 |
19 Sep 2022 | USD | 7.16 | 7.34 | 7.13 | 7.31 | 7.31 | +0.03 (+0.41%) | 2,129,200 |
16 Sep 2022 | USD | 7.3 | 7.39 | 7.05 | 7.28 | 7.28 | -0.14 (-1.89%) | 3,134,700 |
15 Sep 2022 | USD | 7.55 | 7.69 | 7.38 | 7.42 | 7.42 | -0.19 (-2.50%) | 3,153,300 |
14 Sep 2022 | USD | 7.62 | 7.64 | 7.36 | 7.61 | 7.61 | +0.02 (+0.26%) | 2,648,400 |
13 Sep 2022 | USD | 7.65 | 7.78 | 7.49 | 7.59 | 7.59 | -0.43 (-5.36%) | 2,478,700 |
12 Sep 2022 | USD | 8.13 | 8.14 | 7.78 | 8.02 | 8.02 | -0.06 (-0.74%) | 2,977,400 |
9 Sep 2022 | USD | 7.81 | 8.12 | 7.76 | 8.08 | 8.08 | +0.4 (+5.21%) | 2,777,100 |
8 Sep 2022 | USD | 7.29 | 7.69 | 7.25 | 7.68 | 7.68 | +0.23 (+3.09%) | 2,497,600 |
7 Sep 2022 | USD | 7.15 | 7.5 | 7.12 | 7.45 | 7.45 | +0.26 (+3.62%) | 2,576,800 |
6 Sep 2022 | USD | 7.32 | 7.33 | 7.06 | 7.19 | 7.19 | -0.07 (-0.96%) | 2,739,800 |
2 Sep 2022 | USD | 7.57 | 7.6 | 7.17 | 7.26 | 7.26 | -0.15 (-2.02%) | 2,360,000 |
1 Sep 2022 | USD | 7.62 | 7.62 | 7.21 | 7.41 | 7.41 | -0.39 (-5%) | 2,907,700 |
31 Aug 2022 | USD | 7.82 | 7.99 | 7.67 | 7.8 | 7.8 | +0.06 (+0.78%) | 2,387,600 |
30 Aug 2022 | USD | 8.05 | 8.2 | 7.56 | 7.74 | 7.74 | -0.12 (-1.53%) | 2,812,000 |
29 Aug 2022 | USD | 7.86 | 8.21 | 7.8 | 7.86 | 7.86 | -0.13 (-1.63%) | 2,321,800 |
26 Aug 2022 | USD | 8.48 | 8.54 | 7.96 | 7.99 | 7.99 | -0.43 (-5.11%) | 2,731,700 |
25 Aug 2022 | USD | 8.51 | 8.59 | 8.21 | 8.42 | 8.42 | +0.39 (+4.86%) | 3,966,000 |
24 Aug 2022 | USD | 7.47 | 8.04 | 7.43 | 8.03 | 8.03 | +0.65 (+8.81%) | 3,267,500 |
23 Aug 2022 | USD | 7.44 | 7.56 | 7.3 | 7.38 | 7.38 | +0.1 (+1.37%) | 2,895,100 |
22 Aug 2022 | USD | 7.26 | 7.36 | 7.12 | 7.28 | 7.28 | -0.25 (-3.32%) | 3,352,200 |
19 Aug 2022 | USD | 7.89 | 7.91 | 7.4 | 7.53 | 7.53 | -0.67 (-8.17%) | 4,093,000 |
18 Aug 2022 | USD | 8.32 | 8.43 | 8.09 | 8.2 | 8.2 | -0.13 (-1.56%) | 3,092,100 |
17 Aug 2022 | USD | 8.41 | 8.45 | 8.2 | 8.33 | 8.33 | -0.21 (-2.46%) | 3,039,100 |
16 Aug 2022 | USD | 8.68 | 8.69 | 8.31 | 8.54 | 8.54 | -0.23 (-2.62%) | 3,690,200 |
15 Aug 2022 | USD | 8.92 | 9.23 | 8.58 | 8.77 | 8.77 | -0.2 (-2.23%) | 5,824,800 |
12 Aug 2022 | USD | 8.78 | 9.01 | 8.68 | 8.97 | 8.97 | +0.32 (+3.70%) | 4,114,900 |