Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.24 | 9.31 | 8.93 | 9.09 | 9.09 | -0.25 (-2.68%) | 250,100 |
22 Sep 2022 | USD | 9.15 | 9.46 | 9.13 | 9.34 | 9.34 | -0.07 (-0.74%) | 218,200 |
21 Sep 2022 | USD | 9.65 | 9.74 | 9.4 | 9.41 | 9.41 | -0.13 (-1.36%) | 213,800 |
20 Sep 2022 | USD | 9.46 | 9.57 | 9.33 | 9.54 | 9.54 | 0.0 (0.0%) | 189,900 |
19 Sep 2022 | USD | 9.07 | 9.63 | 9.07 | 9.54 | 9.54 | +0.33 (+3.58%) | 216,000 |
16 Sep 2022 | USD | 9.41 | 9.48 | 8.98 | 9.21 | 9.21 | -0.38 (-3.96%) | 378,000 |
15 Sep 2022 | USD | 9.53 | 9.79 | 9.42 | 9.59 | 9.59 | +0.07 (+0.74%) | 159,500 |
14 Sep 2022 | USD | 9.47 | 9.6 | 9.37 | 9.52 | 9.52 | -0.04 (-0.42%) | 169,400 |
13 Sep 2022 | USD | 9.39 | 9.72 | 9.35 | 9.56 | 9.56 | -0.03 (-0.31%) | 214,700 |
12 Sep 2022 | USD | 9.63 | 9.78 | 9.48 | 9.59 | 9.59 | -0.21 (-2.14%) | 312,400 |
9 Sep 2022 | USD | 9.57 | 9.94 | 9.56 | 9.8 | 9.8 | +0.24 (+2.51%) | 282,400 |
8 Sep 2022 | USD | 9.73 | 10.1 | 9.07 | 9.56 | 9.56 | -0.25 (-2.55%) | 847,400 |
7 Sep 2022 | USD | 9.56 | 9.88 | 9.49 | 9.81 | 9.81 | +0.13 (+1.34%) | 203,400 |
6 Sep 2022 | USD | 9.02 | 9.74 | 8.93 | 9.68 | 9.68 | +0.78 (+8.76%) | 449,700 |
2 Sep 2022 | USD | 9.85 | 9.91 | 8.88 | 8.9 | 8.9 | -1 (-10.10%) | 606,400 |
1 Sep 2022 | USD | 9.86 | 10.08 | 9.78 | 9.9 | 9.9 | -0.06 (-0.60%) | 260,400 |
31 Aug 2022 | USD | 10.09 | 10.1 | 9.96 | 9.96 | 9.96 | -0.12 (-1.19%) | 180,000 |
30 Aug 2022 | USD | 10.43 | 10.46 | 10.02 | 10.08 | 10.08 | -0.24 (-2.33%) | 260,200 |
29 Aug 2022 | USD | 10.24 | 10.35 | 9.8 | 10.32 | 10.32 | -0.05 (-0.48%) | 354,700 |
26 Aug 2022 | USD | 10.59 | 10.63 | 10.3 | 10.37 | 10.37 | -0.08 (-0.77%) | 212,500 |
25 Aug 2022 | USD | 10.75 | 10.8 | 10.4 | 10.45 | 10.45 | -0.17 (-1.60%) | 329,100 |
24 Aug 2022 | USD | 10.37 | 10.72 | 10.2 | 10.62 | 10.62 | +0.34 (+3.31%) | 427,300 |
23 Aug 2022 | USD | 10.49 | 10.49 | 10.04 | 10.28 | 10.28 | +0.21 (+2.09%) | 713,900 |
22 Aug 2022 | USD | 9.38 | 10.3 | 9.28 | 10.07 | 10.07 | +0.49 (+5.11%) | 1,689,500 |
19 Aug 2022 | USD | 9.77 | 9.83 | 9.46 | 9.58 | 9.58 | -0.44 (-4.39%) | 334,800 |
18 Aug 2022 | USD | 9.92 | 10.02 | 9.88 | 10.02 | 10.02 | +0.14 (+1.42%) | 159,000 |
17 Aug 2022 | USD | 9.89 | 9.99 | 9.77 | 9.88 | 9.88 | -0.04 (-0.40%) | 184,300 |
16 Aug 2022 | USD | 10.13 | 10.15 | 9.78 | 9.92 | 9.92 | -0.21 (-2.07%) | 251,000 |
15 Aug 2022 | USD | 9.55 | 10.15 | 9.5 | 10.13 | 10.13 | +0.46 (+4.76%) | 728,800 |
12 Aug 2022 | USD | 9.59 | 9.81 | 9.47 | 9.67 | 9.67 | +0.13 (+1.36%) | 390,100 |