Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.87 | 10.01 | 9.7 | 9.91 | 9.91 | -0.25 (-2.46%) | 441,000 |
15 Sep 2022 | USD | 10.34 | 10.43 | 10.13 | 10.16 | 10.16 | -0.37 (-3.51%) | 294,100 |
14 Sep 2022 | USD | 10.16 | 10.55 | 9.96 | 10.53 | 10.53 | +0.5 (+4.99%) | 413,100 |
13 Sep 2022 | USD | 10.31 | 10.48 | 10.02 | 10.03 | 10.03 | -0.69 (-6.44%) | 372,000 |
12 Sep 2022 | USD | 10.57 | 11 | 10.521 | 10.72 | 10.72 | +0.36 (+3.47%) | 415,100 |
9 Sep 2022 | USD | 10.57 | 10.73 | 10.275 | 10.36 | 10.36 | -0.1 (-0.96%) | 422,900 |
8 Sep 2022 | USD | 10.1 | 10.5 | 10.1 | 10.46 | 10.46 | +0.26 (+2.55%) | 683,300 |
7 Sep 2022 | USD | 9.23 | 10.28 | 9.19 | 10.2 | 10.2 | +1.2 (+13.33%) | 461,300 |
6 Sep 2022 | USD | 9.02 | 9.52 | 8.9 | 9 | 9 | -0.06 (-0.66%) | 366,400 |
2 Sep 2022 | USD | 9.13 | 9.33 | 9 | 9.06 | 9.06 | -0.08 (-0.88%) | 211,000 |
1 Sep 2022 | USD | 9.5 | 9.51 | 8.425 | 9.14 | 9.14 | -0.47 (-4.89%) | 1,213,500 |
31 Aug 2022 | USD | 10.02 | 10.35 | 9.545 | 9.61 | 9.61 | -0.64 (-6.24%) | 430,900 |
30 Aug 2022 | USD | 10.2 | 10.42 | 10.12 | 10.25 | 10.25 | +0.14 (+1.38%) | 369,400 |
29 Aug 2022 | USD | 9.56 | 10.12 | 9.56 | 10.11 | 10.11 | +0.42 (+4.33%) | 231,900 |
26 Aug 2022 | USD | 10 | 10.28 | 9.67 | 9.69 | 9.69 | -0.31 (-3.10%) | 486,200 |
25 Aug 2022 | USD | 10.2 | 10.26 | 9.98 | 10 | 10 | -0.21 (-2.06%) | 325,200 |
24 Aug 2022 | USD | 10.36 | 10.42 | 10.15 | 10.21 | 10.21 | -0.13 (-1.26%) | 353,700 |
23 Aug 2022 | USD | 10.1 | 10.52 | 10.1 | 10.34 | 10.34 | +0.22 (+2.17%) | 288,400 |
22 Aug 2022 | USD | 10.12 | 10.35 | 9.99 | 10.12 | 10.12 | -0.09 (-0.88%) | 342,600 |
19 Aug 2022 | USD | 10.47 | 10.68 | 10.07 | 10.21 | 10.21 | -0.4 (-3.77%) | 385,300 |
18 Aug 2022 | USD | 10.06 | 10.66 | 10.05 | 10.61 | 10.61 | +0.55 (+5.47%) | 452,600 |
17 Aug 2022 | USD | 9.65 | 10.099 | 9.61 | 10.06 | 10.06 | +0.25 (+2.55%) | 439,300 |
16 Aug 2022 | USD | 9.45 | 9.82 | 9.34 | 9.81 | 9.81 | +0.35 (+3.70%) | 643,000 |
15 Aug 2022 | USD | 9.6 | 9.69 | 9.38 | 9.46 | 9.46 | -0.14 (-1.46%) | 1,035,700 |
12 Aug 2022 | USD | 9.3 | 9.76 | 9.3 | 9.6 | 9.6 | +0.26 (+2.78%) | 464,900 |
11 Aug 2022 | USD | 9.13 | 9.55 | 9.13 | 9.34 | 9.34 | +0.25 (+2.75%) | 591,700 |
10 Aug 2022 | USD | 9.09 | 9.25 | 9.02 | 9.09 | 9.09 | +0.14 (+1.56%) | 842,300 |
9 Aug 2022 | USD | 9.65 | 9.77 | 8.91 | 8.95 | 8.95 | -0.74 (-7.64%) | 1,040,200 |
8 Aug 2022 | USD | 9.48 | 10.29 | 9.41 | 9.69 | 9.69 | +0.29 (+3.09%) | 654,600 |
5 Aug 2022 | USD | 9.31 | 9.74 | 9.18 | 9.4 | 9.4 | -0.12 (-1.26%) | 663,000 |