Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | USD | 9.97 | 10.89 | 9.69 | 10.71 | 10.71 | +0.81 (+8.18%) | 298,800 |
13 Sep 2022 | USD | 10.36 | 10.369 | 9.665 | 9.9 | 9.9 | -0.84 (-7.82%) | 278,200 |
12 Sep 2022 | USD | 10.08 | 10.75 | 10.08 | 10.74 | 10.74 | +0.66 (+6.55%) | 254,100 |
9 Sep 2022 | USD | 9.29 | 10.15 | 9.25 | 10.08 | 10.08 | +0.79 (+8.50%) | 180,000 |
8 Sep 2022 | USD | 8.98 | 9.37 | 8.731 | 9.29 | 9.29 | +0.25 (+2.77%) | 183,400 |
7 Sep 2022 | USD | 9.15 | 9.37 | 8.591 | 9.04 | 9.04 | -0.06 (-0.66%) | 230,800 |
6 Sep 2022 | USD | 9.02 | 9.66 | 8.87 | 9.1 | 9.1 | +0.22 (+2.48%) | 328,700 |
2 Sep 2022 | USD | 8.92 | 9.07 | 8.63 | 8.88 | 8.88 | +0.15 (+1.72%) | 185,200 |
1 Sep 2022 | USD | 9.06 | 9.06 | 8.47 | 8.73 | 8.73 | -0.37 (-4.07%) | 344,600 |
31 Aug 2022 | USD | 9.52 | 9.81 | 8.93 | 9.1 | 9.1 | -0.39 (-4.11%) | 542,300 |
30 Aug 2022 | USD | 9.72 | 10.64 | 9.29 | 9.49 | 9.49 | +0.07 (+0.74%) | 381,200 |
29 Aug 2022 | USD | 9.46 | 9.943 | 9.41 | 9.42 | 9.42 | -0.25 (-2.59%) | 236,100 |
26 Aug 2022 | USD | 11.66 | 11.66 | 9.51 | 9.67 | 9.67 | -1.84 (-15.99%) | 579,700 |
25 Aug 2022 | USD | 12.5 | 12.51 | 11 | 11.51 | 11.51 | -0.75 (-6.12%) | 408,700 |
24 Aug 2022 | USD | 11.29 | 12.45 | 10.85 | 12.26 | 12.26 | +0.9 (+7.92%) | 442,100 |
23 Aug 2022 | USD | 10.54 | 11.95 | 10.54 | 11.36 | 11.36 | +0.78 (+7.37%) | 559,000 |
22 Aug 2022 | USD | 11.13 | 11.44 | 10.3 | 10.58 | 10.58 | -0.45 (-4.08%) | 450,200 |
19 Aug 2022 | USD | 12.06 | 12.159 | 10.68 | 11.03 | 11.03 | -0.39 (-3.42%) | 668,400 |
18 Aug 2022 | USD | 12.9 | 12.969 | 11.405 | 11.42 | 11.42 | -1.77 (-13.42%) | 851,500 |
17 Aug 2022 | USD | 14.3 | 14.6 | 12.11 | 13.19 | 13.19 | -318.01 (-96.02%) | 1,024,100 |
17 Aug 2022 |
|
|||||||
16 Aug 2022 | USD | 16.12 | 19.2 | 15.6 | 16.56 | 331.2 | +1.92 (+13.11%) | 2,597,895 |
15 Aug 2022 | USD | 19 | 19.8 | 14.64 | 14.64 | 292.8 | +13.57 (+1268.22%) | 2,073,200 |
12 Aug 2022 | USD | 0.58 | 1.31 | 0.57 | 1.07 | 21.4 | +0.491 (+84.80%) | 168,785,300 |
11 Aug 2022 | USD | 0.574 | 0.58 | 0.56 | 0.579 | 11.58 | -0.001 (-0.17%) | 3,866,500 |
10 Aug 2022 | USD | 0.53 | 0.58 | 0.52 | 0.58 | 11.6 | +0.077 (+15.31%) | 3,920,300 |
9 Aug 2022 | USD | 0.547 | 0.547 | 0.501 | 0.503 | 10.06 | -0.038 (-7.02%) | 2,971,000 |
8 Aug 2022 | USD | 0.581 | 0.59 | 0.54 | 0.541 | 10.82 | -0.029 (-5.09%) | 5,312,000 |
5 Aug 2022 | USD | 0.53 | 0.57 | 0.5 | 0.57 | 11.4 | +0.04 (+7.55%) | 5,109,600 |
4 Aug 2022 | USD | 0.639 | 0.648 | 0.52 | 0.53 | 10.6 | +0.014 (+2.71%) | 26,801,100 |
3 Aug 2022 | USD | 0.5 | 0.522 | 0.491 | 0.516 | 10.32 | -0.002 (-0.39%) | 3,109,400 |