Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 9.01 | 9.04 | 8.84 | 8.92 | 8.92 | -0.28 (-3.04%) | 471,700 |
14 Sep 2022 | USD | 9.05 | 9.34 | 9.05 | 9.2 | 9.2 | +0.3 (+3.37%) | 483,500 |
13 Sep 2022 | USD | 9.01 | 9.23 | 8.82 | 8.9 | 8.9 | -0.22 (-2.41%) | 469,000 |
12 Sep 2022 | USD | 9.24 | 9.4 | 9.08 | 9.12 | 9.12 | +0.05 (+0.55%) | 565,100 |
9 Sep 2022 | USD | 8.85 | 9.19 | 8.85 | 9.07 | 9.07 | +0.39 (+4.49%) | 499,500 |
8 Sep 2022 | USD | 8.72 | 8.78 | 8.54 | 8.68 | 8.68 | +0.01 (+0.12%) | 436,900 |
7 Sep 2022 | USD | 8.55 | 8.73 | 8.36 | 8.67 | 8.67 | -0.16 (-1.81%) | 679,500 |
6 Sep 2022 | USD | 9.03 | 9.11 | 8.79 | 8.83 | 8.83 | -0.16 (-1.78%) | 611,900 |
2 Sep 2022 | USD | 9.16 | 9.18 | 8.89 | 8.99 | 8.99 | +0.24 (+2.74%) | 313,100 |
1 Sep 2022 | USD | 9.08 | 9.08 | 8.71 | 8.75 | 8.75 | -0.4 (-4.37%) | 363,200 |
31 Aug 2022 | USD | 8.84 | 9.21 | 8.7 | 9.15 | 9.15 | +0.07 (+0.77%) | 810,000 |
30 Aug 2022 | USD | 9.65 | 9.71 | 8.98 | 9.08 | 9.08 | -0.75 (-7.63%) | 427,800 |
29 Aug 2022 | USD | 9.71 | 9.98 | 9.52 | 9.83 | 9.83 | +0.1 (+1.03%) | 364,800 |
26 Aug 2022 | USD | 9.98 | 10.1 | 9.73 | 9.73 | 9.73 | -0.27 (-2.70%) | 327,400 |
25 Aug 2022 | USD | 10.08 | 10.19 | 9.89 | 10 | 10 | 0.0 (0.0%) | 445,700 |
24 Aug 2022 | USD | 9.85 | 10.13 | 9.82 | 10 | 10 | +0.16 (+1.63%) | 547,400 |
23 Aug 2022 | USD | 9.81 | 10.13 | 9.68 | 9.84 | 9.84 | +0.34 (+3.58%) | 715,900 |
22 Aug 2022 | USD | 9.44 | 9.53 | 9.14 | 9.5 | 9.5 | +0.02 (+0.21%) | 447,300 |
19 Aug 2022 | USD | 9.34 | 9.62 | 9.19 | 9.48 | 9.48 | +0.01 (+0.11%) | 460,900 |
18 Aug 2022 | USD | 9.31 | 9.57 | 9.28 | 9.47 | 9.47 | +0.31 (+3.38%) | 520,200 |
17 Aug 2022 | USD | 8.76 | 9.17 | 8.7 | 9.16 | 9.16 | +0.34 (+3.85%) | 581,000 |
16 Aug 2022 | USD | 9.11 | 9.11 | 8.66 | 8.82 | 8.82 | -0.27 (-2.97%) | 710,800 |
15 Aug 2022 | USD | 8.96 | 9.09 | 8.57 | 9.09 | 9.09 | -0.32 (-3.40%) | 760,900 |
12 Aug 2022 | USD | 8.98 | 9.42 | 8.78 | 9.41 | 9.41 | -0.29 (-2.99%) | 605,000 |
11 Aug 2022 | USD | 9.5 | 9.8 | 9.47 | 9.7 | 9.7 | +0.47 (+5.09%) | 687,000 |
10 Aug 2022 | USD | 9.6 | 9.61 | 9.03 | 9.23 | 9.23 | -0.33 (-3.45%) | 1,085,200 |
9 Aug 2022 | USD | 9.49 | 9.66 | 9.26 | 9.56 | 9.56 | +0.24 (+2.58%) | 655,900 |
8 Aug 2022 | USD | 9.23 | 9.55 | 9.11 | 9.32 | 9.32 | +0.15 (+1.64%) | 629,000 |
5 Aug 2022 | USD | 8.58 | 9.22 | 8.53 | 9.17 | 9.17 | +0.46 (+5.28%) | 736,600 |
4 Aug 2022 | USD | 8.79 | 9.09 | 8.69 | 8.71 | 8.71 | -0.08 (-0.91%) | 930,300 |