Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.33 | 9.54 | 8.895 | 9.1 | 9.1 | -0.32 (-3.40%) | 1,035,100 |
22 Sep 2022 | USD | 9.42 | 9.51 | 9.09 | 9.42 | 9.42 | -0.07 (-0.74%) | 763,100 |
21 Sep 2022 | USD | 9.64 | 10.04 | 9.48 | 9.49 | 9.49 | -0.09 (-0.94%) | 699,200 |
20 Sep 2022 | USD | 9.79 | 9.98 | 9.38 | 9.58 | 9.58 | -0.3 (-3.04%) | 858,900 |
19 Sep 2022 | USD | 9.9 | 10.04 | 9.7 | 9.88 | 9.88 | +0.03 (+0.30%) | 860,200 |
16 Sep 2022 | USD | 10.42 | 10.43 | 9.71 | 9.85 | 9.85 | -0.68 (-6.46%) | 2,889,800 |
15 Sep 2022 | USD | 10.12 | 10.67 | 9.95 | 10.53 | 10.53 | +0.36 (+3.54%) | 1,287,400 |
14 Sep 2022 | USD | 9.71 | 10.18 | 9.6 | 10.17 | 10.17 | +0.49 (+5.06%) | 1,654,200 |
13 Sep 2022 | USD | 10.27 | 10.324 | 9.54 | 9.68 | 9.68 | -0.83 (-7.90%) | 1,382,500 |
12 Sep 2022 | USD | 10.62 | 10.72 | 10.255 | 10.51 | 10.51 | -0.07 (-0.66%) | 1,204,600 |
9 Sep 2022 | USD | 10.65 | 11.01 | 10.41 | 10.58 | 10.58 | +0.06 (+0.57%) | 994,000 |
8 Sep 2022 | USD | 10.63 | 10.95 | 10.49 | 10.52 | 10.52 | -0.26 (-2.41%) | 1,415,500 |
7 Sep 2022 | USD | 10.1 | 10.84 | 10.07 | 10.78 | 10.78 | +0.73 (+7.26%) | 1,180,600 |
6 Sep 2022 | USD | 10.054 | 10.3 | 9.92 | 10.05 | 10.05 | -0.15 (-1.47%) | 1,519,100 |
2 Sep 2022 | USD | 11.14 | 11.14 | 10.1 | 10.2 | 10.2 | -0.88 (-7.94%) | 1,443,200 |
1 Sep 2022 | USD | 11.16 | 11.16 | 10.73 | 11.08 | 11.08 | -0.1 (-0.89%) | 1,296,700 |
31 Aug 2022 | USD | 11.63 | 11.74 | 11.175 | 11.18 | 11.18 | -0.23 (-2.02%) | 1,239,300 |
30 Aug 2022 | USD | 11.74 | 11.79 | 11.2 | 11.41 | 11.41 | -0.19 (-1.64%) | 1,492,700 |
29 Aug 2022 | USD | 11.65 | 12.03 | 11.52 | 11.6 | 11.6 | -0.29 (-2.44%) | 1,205,400 |
26 Aug 2022 | USD | 12.64 | 12.8 | 11.76 | 11.89 | 11.89 | -0.95 (-7.40%) | 1,003,500 |
25 Aug 2022 | USD | 13.12 | 13.46 | 12.77 | 12.84 | 12.84 | -0.06 (-0.47%) | 494,500 |
24 Aug 2022 | USD | 12.46 | 13.08 | 12.34 | 12.9 | 12.9 | +0.35 (+2.79%) | 633,100 |
23 Aug 2022 | USD | 12.37 | 12.75 | 12.15 | 12.55 | 12.55 | +0.23 (+1.87%) | 691,200 |
22 Aug 2022 | USD | 12.45 | 12.78 | 12.2 | 12.32 | 12.32 | -0.33 (-2.61%) | 641,800 |
19 Aug 2022 | USD | 12.77 | 13.09 | 12.53 | 12.65 | 12.65 | -0.34 (-2.62%) | 660,500 |
18 Aug 2022 | USD | 13.08 | 13.14 | 12.6 | 12.99 | 12.99 | -0.09 (-0.69%) | 590,100 |
17 Aug 2022 | USD | 13.16 | 13.49 | 12.96 | 13.08 | 13.08 | -0.31 (-2.32%) | 896,300 |
16 Aug 2022 | USD | 14.03 | 14.11 | 13.24 | 13.39 | 13.39 | -0.48 (-3.46%) | 803,900 |
15 Aug 2022 | USD | 13.68 | 13.97 | 13.33 | 13.87 | 13.87 | +0.11 (+0.80%) | 1,169,100 |
12 Aug 2022 | USD | 12.64 | 13.93 | 12.64 | 13.76 | 13.76 | +1.11 (+8.77%) | 1,238,400 |