Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 10.01 | 10.3 | 9.92 | 10.26 | 10.26 | +0.35 (+3.53%) | 502,200 |
8 Sep 2022 | USD | 9.68 | 9.96 | 9.67 | 9.91 | 9.91 | +0.14 (+1.43%) | 455,100 |
7 Sep 2022 | USD | 9.3 | 9.8 | 9.3 | 9.77 | 9.77 | +0.44 (+4.72%) | 546,000 |
6 Sep 2022 | USD | 9.61 | 9.66 | 9.23 | 9.33 | 9.33 | -0.28 (-2.91%) | 636,700 |
2 Sep 2022 | USD | 9.72 | 9.72 | 9.47 | 9.61 | 9.61 | +0.05 (+0.52%) | 522,200 |
1 Sep 2022 | USD | 9.35 | 9.58 | 9.19 | 9.56 | 9.56 | +0.11 (+1.16%) | 620,500 |
31 Aug 2022 | USD | 9.72 | 9.79 | 9.41 | 9.45 | 9.45 | -0.26 (-2.68%) | 522,700 |
30 Aug 2022 | USD | 9.91 | 10.02 | 9.7 | 9.71 | 9.71 | -0.18 (-1.82%) | 498,500 |
29 Aug 2022 | USD | 9.66 | 9.98 | 9.6 | 9.89 | 9.89 | +0.23 (+2.38%) | 621,800 |
26 Aug 2022 | USD | 10.08 | 10.16 | 9.63 | 9.66 | 9.66 | -0.46 (-4.55%) | 451,000 |
25 Aug 2022 | USD | 10.16 | 10.26 | 10.03 | 10.12 | 10.12 | +0.02 (+0.20%) | 498,100 |
24 Aug 2022 | USD | 10.11 | 10.43 | 10.01 | 10.1 | 10.1 | +0.05 (+0.50%) | 795,000 |
23 Aug 2022 | USD | 9.86 | 10.46 | 9.78 | 10.05 | 10.05 | +0.67 (+7.14%) | 1,322,800 |
22 Aug 2022 | USD | 9.35 | 9.49 | 9.23 | 9.38 | 9.38 | -0.14 (-1.47%) | 810,200 |
19 Aug 2022 | USD | 9.76 | 9.77 | 9.43 | 9.52 | 9.52 | -0.28 (-2.86%) | 593,300 |
18 Aug 2022 | USD | 9.62 | 9.81 | 9.59 | 9.8 | 9.8 | +0.1 (+1.03%) | 371,300 |
17 Aug 2022 | USD | 9.75 | 9.79 | 9.61 | 9.7 | 9.7 | -0.17 (-1.72%) | 384,900 |
16 Aug 2022 | USD | 9.85 | 10 | 9.79 | 9.87 | 9.87 | 0.0 (0.0%) | 377,300 |
15 Aug 2022 | USD | 9.84 | 10.09 | 9.84 | 9.87 | 9.87 | -0.03 (-0.30%) | 459,400 |
12 Aug 2022 | USD | 10 | 10.03 | 9.73 | 9.9 | 9.9 | -0.07 (-0.70%) | 452,000 |
11 Aug 2022 | USD | 10.14 | 10.23 | 9.91 | 9.97 | 9.97 | -0.08 (-0.80%) | 735,300 |
10 Aug 2022 | USD | 9.71 | 10.16 | 9.71 | 10.05 | 10.05 | +0.48 (+5.02%) | 1,000,100 |
9 Aug 2022 | USD | 9.72 | 9.75 | 9.5 | 9.57 | 9.57 | -0.16 (-1.64%) | 478,200 |
8 Aug 2022 | USD | 9.45 | 9.87 | 9.45 | 9.73 | 9.73 | +0.31 (+3.29%) | 739,500 |
5 Aug 2022 | USD | 9.62 | 9.81 | 9.39 | 9.42 | 9.42 | -0.36 (-3.68%) | 589,800 |
4 Aug 2022 | USD | 10.05 | 10.09 | 9.74 | 9.78 | 9.78 | -0.33 (-3.26%) | 727,300 |
3 Aug 2022 | USD | 9.44 | 10.13 | 9.26 | 10.11 | 10.11 | +0.64 (+6.76%) | 1,118,700 |
2 Aug 2022 | USD | 9.31 | 9.48 | 9.17 | 9.47 | 9.47 | +0.12 (+1.28%) | 651,400 |
1 Aug 2022 | USD | 9.69 | 9.74 | 9.34 | 9.35 | 9.35 | -0.36 (-3.71%) | 1,101,200 |
29 Jul 2022 | USD | 9.57 | 9.75 | 9.31 | 9.71 | 9.71 | +0.14 (+1.46%) | 985,800 |