Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 9.23 | 9.3 | 8.88 | 8.93 | 8.93 | -0.17 (-1.87%) | 378,000 |
26 Oct 2022 | USD | 9.08 | 9.21 | 8.87 | 9.1 | 9.1 | +0.16 (+1.79%) | 498,600 |
25 Oct 2022 | USD | 8.81 | 8.95 | 8.63 | 8.94 | 8.94 | +0.12 (+1.36%) | 371,100 |
24 Oct 2022 | USD | 8.9 | 9.01 | 8.79 | 8.82 | 8.82 | -0.13 (-1.45%) | 354,700 |
21 Oct 2022 | USD | 8.81 | 9.01 | 8.59 | 8.95 | 8.95 | +0.27 (+3.11%) | 518,900 |
20 Oct 2022 | USD | 8.88 | 8.91 | 8.55 | 8.68 | 8.68 | -0.06 (-0.69%) | 368,800 |
19 Oct 2022 | USD | 8.7 | 8.76 | 8.57 | 8.74 | 8.74 | +0.29 (+3.43%) | 417,300 |
18 Oct 2022 | USD | 8.6 | 8.77 | 8.34 | 8.45 | 8.45 | -0.15 (-1.74%) | 337,400 |
17 Oct 2022 | USD | 8.41 | 8.67 | 8.3 | 8.6 | 8.6 | +0.42 (+5.13%) | 444,300 |
14 Oct 2022 | USD | 8.53 | 8.67 | 8.16 | 8.18 | 8.18 | -0.56 (-6.41%) | 516,100 |
13 Oct 2022 | USD | 8.32 | 8.83 | 8.24 | 8.74 | 8.74 | +0.35 (+4.17%) | 524,800 |
12 Oct 2022 | USD | 8.49 | 8.49 | 7.94 | 8.39 | 8.39 | -0.23 (-2.67%) | 466,600 |
11 Oct 2022 | USD | 8.57 | 8.84 | 8.39 | 8.62 | 8.62 | -0.16 (-1.82%) | 448,700 |
10 Oct 2022 | USD | 8.85 | 8.98 | 8.73 | 8.78 | 8.78 | -0.05 (-0.57%) | 627,000 |
7 Oct 2022 | USD | 9.27 | 9.31 | 8.79 | 8.83 | 8.83 | -0.47 (-5.05%) | 595,400 |
6 Oct 2022 | USD | 8.39 | 9.64 | 8.39 | 9.3 | 9.3 | +0.81 (+9.54%) | 1,867,500 |
5 Oct 2022 | USD | 8.32 | 8.51 | 8.05 | 8.49 | 8.49 | +0.1 (+1.19%) | 492,600 |
4 Oct 2022 | USD | 8.35 | 8.5 | 8.22 | 8.39 | 8.39 | +0.26 (+3.20%) | 625,200 |
3 Oct 2022 | USD | 8.03 | 8.25 | 7.86 | 8.13 | 8.13 | +0.63 (+8.40%) | 1,003,900 |
30 Sep 2022 | USD | 7.58 | 7.66 | 7.47 | 7.5 | 7.5 | -0.15 (-1.96%) | 1,901,700 |
29 Sep 2022 | USD | 7.55 | 7.7 | 7.38 | 7.65 | 7.65 | +0.03 (+0.39%) | 922,300 |
28 Sep 2022 | USD | 7.32 | 7.74 | 7.25 | 7.62 | 7.62 | +0.38 (+5.25%) | 820,000 |
27 Sep 2022 | USD | 7.34 | 7.46 | 7.21 | 7.24 | 7.24 | +0.04 (+0.56%) | 628,400 |
26 Sep 2022 | USD | 7.39 | 7.63 | 7.12 | 7.2 | 7.2 | -0.18 (-2.44%) | 746,200 |
23 Sep 2022 | USD | 7.55 | 7.64 | 7.25 | 7.38 | 7.38 | -0.61 (-7.63%) | 563,100 |
22 Sep 2022 | USD | 8.33 | 8.41 | 7.99 | 7.99 | 7.99 | -0.15 (-1.84%) | 345,100 |
21 Sep 2022 | USD | 8.48 | 8.55 | 8.14 | 8.14 | 8.14 | -0.2 (-2.40%) | 291,700 |
20 Sep 2022 | USD | 8.4 | 8.4 | 8.11 | 8.34 | 8.34 | -0.14 (-1.65%) | 442,200 |
19 Sep 2022 | USD | 8.01 | 8.53 | 7.95 | 8.48 | 8.48 | +0.12 (+1.44%) | 390,200 |
16 Sep 2022 | USD | 9.02 | 9.02 | 8.31 | 8.36 | 8.36 | -0.56 (-6.28%) | 2,305,700 |