Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 9.65 | 9.74 | 9.4 | 9.41 | 9.41 | -0.13 (-1.36%) | 213,809 |
20 Sep 2022 | USD | 9.46 | 9.57 | 9.33 | 9.54 | 9.54 | 0.0 (0.0%) | 189,923 |
19 Sep 2022 | USD | 9.07 | 9.63 | 9.07 | 9.54 | 9.54 | +0.33 (+3.58%) | 215,993 |
16 Sep 2022 | USD | 9.41 | 9.4793 | 8.98 | 9.21 | 9.21 | -0.38 (-3.96%) | 378,587 |
15 Sep 2022 | USD | 9.53 | 9.79 | 9.42 | 9.59 | 9.59 | +0.07 (+0.74%) | 159,504 |
14 Sep 2022 | USD | 9.47 | 9.6 | 9.3677 | 9.52 | 9.52 | -0.04 (-0.42%) | 169,425 |
13 Sep 2022 | USD | 9.39 | 9.72 | 9.351 | 9.56 | 9.56 | -0.03 (-0.31%) | 214,792 |
12 Sep 2022 | USD | 9.63 | 9.78 | 9.48 | 9.59 | 9.59 | -0.21 (-2.14%) | 312,440 |
9 Sep 2022 | USD | 9.57 | 9.94 | 9.56 | 9.8 | 9.8 | +0.24 (+2.51%) | 282,421 |
8 Sep 2022 | USD | 9.73 | 10.1 | 9.07 | 9.56 | 9.56 | -0.25 (-2.55%) | 847,440 |
7 Sep 2022 | USD | 9.56 | 9.88 | 9.49 | 9.81 | 9.81 | +0.13 (+1.34%) | 203,441 |
6 Sep 2022 | USD | 9.02 | 9.74 | 8.93 | 9.68 | 9.68 | +0.78 (+8.76%) | 449,751 |
2 Sep 2022 | USD | 9.85 | 9.91 | 8.88 | 8.9 | 8.9 | -0.995 (-10.06%) | 606,405 |
1 Sep 2022 | USD | 9.86 | 10.0825 | 9.78 | 9.895 | 9.895 | -0.065 (-0.65%) | 260,410 |
31 Aug 2022 | USD | 10.09 | 10.1 | 9.96 | 9.96 | 9.96 | -0.12 (-1.19%) | 180,042 |
30 Aug 2022 | USD | 10.43 | 10.46 | 10.02 | 10.08 | 10.08 | -0.24 (-2.33%) | 260,154 |
29 Aug 2022 | USD | 10.24 | 10.35 | 9.8 | 10.32 | 10.32 | -0.05 (-0.48%) | 354,678 |
26 Aug 2022 | USD | 10.59 | 10.625 | 10.295 | 10.37 | 10.37 | -0.08 (-0.77%) | 212,462 |
25 Aug 2022 | USD | 10.75 | 10.8 | 10.4 | 10.45 | 10.45 | -0.17 (-1.60%) | 329,061 |
24 Aug 2022 | USD | 10.37 | 10.72 | 10.2 | 10.62 | 10.62 | +0.34 (+3.31%) | 427,388 |
23 Aug 2022 | USD | 10.49 | 10.49 | 10.0401 | 10.28 | 10.28 | +0.21 (+2.09%) | 713,864 |
22 Aug 2022 | USD | 9.38 | 10.298 | 9.28 | 10.07 | 10.07 | +0.49 (+5.11%) | 1,689,542 |
19 Aug 2022 | USD | 9.77 | 9.83 | 9.4603 | 9.58 | 9.58 | -0.44 (-4.39%) | 334,766 |
18 Aug 2022 | USD | 9.92 | 10.02 | 9.8802 | 10.02 | 10.02 | +0.14 (+1.42%) | 159,018 |
17 Aug 2022 | USD | 9.89 | 9.985 | 9.77 | 9.88 | 9.88 | -0.04 (-0.40%) | 184,476 |
16 Aug 2022 | USD | 10.13 | 10.15 | 9.78 | 9.92 | 9.92 | -0.21 (-2.07%) | 250,966 |
15 Aug 2022 | USD | 9.55 | 10.15 | 9.5 | 10.13 | 10.13 | +0.46 (+4.76%) | 728,801 |
12 Aug 2022 | USD | 9.59 | 9.81 | 9.47 | 9.67 | 9.67 | +0.13 (+1.36%) | 390,121 |
11 Aug 2022 | USD | 9.5 | 9.575 | 9.3236 | 9.54 | 9.54 | +0.2 (+2.14%) | 343,616 |
10 Aug 2022 | USD | 9.06 | 9.345 | 8.8781 | 9.34 | 9.34 | +0.37 (+4.12%) | 321,062 |