Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 8 | 8 | 7.19 | 7.3 | 7.3 | -0.82 (-10.10%) | 758,000 |
16 Sep 2022 | USD | 8.56 | 8.64 | 7.64 | 8.12 | 8.12 | -0.63 (-7.20%) | 4,592,900 |
15 Sep 2022 | USD | 8.94 | 9.04 | 8.19 | 8.75 | 8.75 | -0.24 (-2.67%) | 730,300 |
14 Sep 2022 | USD | 8.67 | 9.34 | 8.53 | 8.99 | 8.99 | +0.34 (+3.93%) | 655,700 |
13 Sep 2022 | USD | 8.79 | 9.11 | 8.53 | 8.65 | 8.65 | -0.31 (-3.46%) | 775,900 |
12 Sep 2022 | USD | 8.35 | 9.155 | 8.35 | 8.96 | 8.96 | +0.46 (+5.41%) | 814,900 |
9 Sep 2022 | USD | 8.34 | 8.84 | 8.21 | 8.5 | 8.5 | +0.16 (+1.92%) | 541,000 |
8 Sep 2022 | USD | 9.29 | 9.425 | 7.16 | 8.34 | 8.34 | -1.06 (-11.28%) | 1,263,100 |
7 Sep 2022 | USD | 8.93 | 9.91 | 8.77 | 9.4 | 9.4 | +0.55 (+6.21%) | 767,200 |
6 Sep 2022 | USD | 8.91 | 9.71 | 8.7 | 8.85 | 8.85 | +0.01 (+0.11%) | 679,000 |
2 Sep 2022 | USD | 8.5 | 9.379 | 8.21 | 8.84 | 8.84 | +0.17 (+1.96%) | 952,900 |
1 Sep 2022 | USD | 8.5 | 8.75 | 8.19 | 8.67 | 8.67 | -0.35 (-3.88%) | 515,200 |
31 Aug 2022 | USD | 8.35 | 9.18 | 8.29 | 9.02 | 9.02 | +0.78 (+9.47%) | 1,093,300 |
30 Aug 2022 | USD | 8.25 | 8.78 | 8.06 | 8.24 | 8.24 | +0.01 (+0.12%) | 855,600 |
29 Aug 2022 | USD | 8.17 | 9.034 | 8.13 | 8.23 | 8.23 | -0.13 (-1.56%) | 1,064,200 |
26 Aug 2022 | USD | 8.33 | 8.48 | 7.95 | 8.36 | 8.36 | +0.07 (+0.84%) | 589,300 |
25 Aug 2022 | USD | 9.28 | 9.426 | 8.27 | 8.29 | 8.29 | -0.9 (-9.79%) | 581,500 |
24 Aug 2022 | USD | 8.86 | 9.45 | 8.83 | 9.19 | 9.19 | +0.29 (+3.26%) | 141,900 |
23 Aug 2022 | USD | 8.54 | 9.07 | 8.47 | 8.9 | 8.9 | +0.43 (+5.08%) | 189,500 |
22 Aug 2022 | USD | 8.6 | 8.64 | 8.15 | 8.47 | 8.47 | -0.03 (-0.35%) | 225,400 |
19 Aug 2022 | USD | 8.85 | 8.97 | 8.15 | 8.5 | 8.5 | -0.5 (-5.56%) | 354,800 |
18 Aug 2022 | USD | 9.57 | 10.03 | 8.565 | 9 | 9 | -0.64 (-6.64%) | 336,800 |
17 Aug 2022 | USD | 9.73 | 9.94 | 9.25 | 9.64 | 9.64 | -0.31 (-3.12%) | 298,600 |
16 Aug 2022 | USD | 10.71 | 10.74 | 9.901 | 9.95 | 9.95 | -0.73 (-6.84%) | 265,200 |
15 Aug 2022 | USD | 9.69 | 10.71 | 9.69 | 10.68 | 10.68 | +0.91 (+9.31%) | 320,500 |
12 Aug 2022 | USD | 8.81 | 10.05 | 8.43 | 9.77 | 9.77 | +1.3 (+15.35%) | 498,800 |
11 Aug 2022 | USD | 9.58 | 9.59 | 8.28 | 8.47 | 8.47 | -1.06 (-11.12%) | 297,700 |
10 Aug 2022 | USD | 9.7 | 9.75 | 9.29 | 9.53 | 9.53 | +0.03 (+0.32%) | 281,200 |
9 Aug 2022 | USD | 9.18 | 9.56 | 9.02 | 9.5 | 9.5 | +0.28 (+3.04%) | 280,900 |
8 Aug 2022 | USD | 8.96 | 9.59 | 8.925 | 9.22 | 9.22 | +0.26 (+2.90%) | 499,400 |