Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.46 | 8.81 | 8.24 | 8.8 | 8.8 | +0.19 (+2.21%) | 1,243,700 |
22 Sep 2022 | USD | 8.63 | 8.71 | 8.56 | 8.61 | 8.61 | -0.1 (-1.15%) | 366,300 |
21 Sep 2022 | USD | 8.77 | 8.94 | 8.69 | 8.71 | 8.71 | -0.02 (-0.23%) | 400,300 |
20 Sep 2022 | USD | 8.63 | 8.84 | 8.575 | 8.73 | 8.73 | -0.22 (-2.46%) | 671,100 |
19 Sep 2022 | USD | 8.45 | 9 | 8.425 | 8.95 | 8.95 | +0.53 (+6.29%) | 789,200 |
16 Sep 2022 | USD | 8.59 | 8.635 | 8.321 | 8.42 | 8.42 | -0.28 (-3.22%) | 2,815,200 |
15 Sep 2022 | USD | 8.88 | 8.95 | 8.67 | 8.7 | 8.7 | -0.24 (-2.68%) | 670,800 |
14 Sep 2022 | USD | 9.03 | 9.08 | 8.92 | 8.94 | 8.94 | -0.1 (-1.11%) | 542,300 |
13 Sep 2022 | USD | 9.28 | 9.34 | 9.02 | 9.04 | 9.04 | -0.48 (-5.04%) | 423,400 |
12 Sep 2022 | USD | 9.56 | 9.69 | 9.465 | 9.52 | 9.52 | +0.06 (+0.63%) | 334,400 |
9 Sep 2022 | USD | 9.32 | 9.47 | 9.32 | 9.46 | 9.46 | +0.22 (+2.38%) | 279,800 |
8 Sep 2022 | USD | 9.3 | 9.355 | 9.155 | 9.24 | 9.24 | -0.17 (-1.81%) | 492,200 |
7 Sep 2022 | USD | 8.97 | 9.43 | 8.97 | 9.41 | 9.41 | +0.33 (+3.63%) | 427,500 |
6 Sep 2022 | USD | 9.19 | 9.25 | 9.03 | 9.08 | 9.08 | +0.08 (+0.89%) | 547,300 |
2 Sep 2022 | USD | 9.17 | 9.255 | 8.94 | 9 | 9 | -0.01 (-0.11%) | 316,100 |
1 Sep 2022 | USD | 9.2 | 9.2 | 8.9 | 9.01 | 9.01 | -0.23 (-2.49%) | 379,900 |
31 Aug 2022 | USD | 9.37 | 9.46 | 9.23 | 9.24 | 9.24 | -0.23 (-2.43%) | 417,200 |
30 Aug 2022 | USD | 9.63 | 9.71 | 9.4 | 9.47 | 9.47 | -0.23 (-2.37%) | 339,400 |
29 Aug 2022 | USD | 9.66 | 9.75 | 9.54 | 9.7 | 9.7 | -0.08 (-0.82%) | 386,800 |
26 Aug 2022 | USD | 9.9 | 9.97 | 9.74 | 9.78 | 9.78 | -0.06 (-0.61%) | 448,200 |
25 Aug 2022 | USD | 9.59 | 9.87 | 9.58 | 9.84 | 9.84 | +0.29 (+3.04%) | 297,300 |
24 Aug 2022 | USD | 9.51 | 9.57 | 9.375 | 9.55 | 9.55 | 0.0 (0.0%) | 421,500 |
23 Aug 2022 | USD | 9.53 | 9.65 | 9.52 | 9.55 | 9.55 | -0.03 (-0.31%) | 397,700 |
22 Aug 2022 | USD | 9.76 | 9.78 | 9.57 | 9.58 | 9.58 | -0.32 (-3.23%) | 366,700 |
19 Aug 2022 | USD | 10.09 | 10.1 | 9.82 | 9.9 | 9.9 | -0.25 (-2.46%) | 469,200 |
18 Aug 2022 | USD | 10.12 | 10.23 | 10.05 | 10.15 | 10.15 | +0.06 (+0.59%) | 288,400 |
17 Aug 2022 | USD | 9.98 | 10.1 | 9.84 | 10.09 | 10.09 | -0.01 (-0.10%) | 439,500 |
16 Aug 2022 | USD | 9.94 | 10.12 | 9.86 | 10.1 | 10.1 | +0.1 (+1%) | 551,800 |
15 Aug 2022 | USD | 9.77 | 10.045 | 9.73 | 10 | 10 | +0.15 (+1.52%) | 1,046,700 |
12 Aug 2022 | USD | 9.53 | 9.86 | 9.37 | 9.85 | 9.85 | +0.38 (+4.01%) | 914,200 |