Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 8.96 | 9.09 | 8.82 | 8.89 | 8.89 | -0.21 (-2.31%) | 1,447,300 |
16 Sep 2022 | USD | 9.14 | 9.195 | 9.05 | 9.1 | 9.1 | -0.17 (-1.83%) | 4,506,000 |
15 Sep 2022 | USD | 9.38 | 9.525 | 9.15 | 9.27 | 9.27 | -0.22 (-2.32%) | 1,179,300 |
14 Sep 2022 | USD | 9.42 | 9.52 | 9.29 | 9.49 | 9.49 | +0.13 (+1.39%) | 800,800 |
13 Sep 2022 | USD | 9.3 | 9.48 | 9.24 | 9.36 | 9.36 | -0.24 (-2.50%) | 704,900 |
12 Sep 2022 | USD | 9.68 | 9.785 | 9.58 | 9.6 | 9.6 | -0.06 (-0.62%) | 1,370,100 |
9 Sep 2022 | USD | 9.6 | 9.725 | 9.57 | 9.66 | 9.66 | +0.12 (+1.26%) | 1,921,500 |
8 Sep 2022 | USD | 9.44 | 9.6 | 9.405 | 9.54 | 9.54 | +0.04 (+0.42%) | 928,900 |
7 Sep 2022 | USD | 9.5 | 9.56 | 9.43 | 9.5 | 9.5 | -0.01 (-0.11%) | 1,536,400 |
6 Sep 2022 | USD | 9.32 | 9.515 | 9.245 | 9.51 | 9.51 | +0.19 (+2.04%) | 969,600 |
2 Sep 2022 | USD | 9.43 | 9.51 | 9.25 | 9.32 | 9.32 | +0.03 (+0.32%) | 530,100 |
1 Sep 2022 | USD | 9.47 | 9.47 | 9.175 | 9.29 | 9.29 | -0.27 (-2.82%) | 1,153,700 |
31 Aug 2022 | USD | 9.42 | 9.59 | 9.42 | 9.56 | 9.56 | +0.19 (+2.03%) | 1,579,400 |
30 Aug 2022 | USD | 9.47 | 9.55 | 9.34 | 9.37 | 9.37 | -0.01 (-0.11%) | 1,045,900 |
29 Aug 2022 | USD | 9.23 | 9.525 | 9.23 | 9.38 | 9.38 | +0.05 (+0.54%) | 1,636,900 |
26 Aug 2022 | USD | 9.71 | 9.75 | 9.33 | 9.33 | 9.33 | -0.34 (-3.52%) | 678,900 |
25 Aug 2022 | USD | 9.72 | 9.77 | 9.555 | 9.67 | 9.67 | +0.03 (+0.31%) | 541,100 |
24 Aug 2022 | USD | 9.47 | 9.72 | 9.43 | 9.64 | 9.64 | +0.22 (+2.34%) | 692,800 |
23 Aug 2022 | USD | 9.36 | 9.52 | 9.32 | 9.42 | 9.42 | +0.06 (+0.64%) | 810,300 |
22 Aug 2022 | USD | 9.39 | 9.43 | 9.26 | 9.36 | 9.36 | -0.19 (-1.99%) | 1,075,300 |
19 Aug 2022 | USD | 9.69 | 9.73 | 9.425 | 9.55 | 9.55 | -0.24 (-2.45%) | 941,600 |
18 Aug 2022 | USD | 9.62 | 9.925 | 9.62 | 9.79 | 9.79 | +0.05 (+0.51%) | 1,294,400 |
17 Aug 2022 | USD | 9.76 | 9.845 | 9.655 | 9.74 | 9.74 | -0.14 (-1.42%) | 1,052,700 |
16 Aug 2022 | USD | 9.86 | 9.96 | 9.74 | 9.88 | 9.88 | +0.01 (+0.10%) | 1,006,500 |
15 Aug 2022 | USD | 9.8 | 9.93 | 9.68 | 9.87 | 9.87 | +0.07 (+0.71%) | 1,113,000 |
12 Aug 2022 | USD | 9.7 | 9.805 | 9.56 | 9.8 | 9.8 | +0.1 (+1.03%) | 1,081,400 |
11 Aug 2022 | USD | 9.82 | 9.95 | 9.68 | 9.7 | 9.7 | -0.14 (-1.42%) | 1,021,000 |
10 Aug 2022 | USD | 9.89 | 10.07 | 9.7 | 9.84 | 9.84 | +0.17 (+1.76%) | 1,500,400 |
9 Aug 2022 | USD | 9.65 | 9.69 | 9.54 | 9.67 | 9.67 | -0.02 (-0.21%) | 795,700 |
8 Aug 2022 | USD | 9.97 | 10.079 | 9.66 | 9.69 | 9.69 | -0.3 (-3.00%) | 1,852,500 |