Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | -0.19 (-2.06%) | 90,300 |
22 Sep 2022 | USD | 9.35 | 9.35 | 9.2 | 9.22 | 9.22 | -0.16 (-1.71%) | 62,200 |
21 Sep 2022 | USD | 9.44 | 9.45 | 9.31 | 9.38 | 9.38 | -0.01 (-0.11%) | 63,900 |
20 Sep 2022 | USD | 9.36 | 9.45 | 9.34 | 9.39 | 9.39 | +0.02 (+0.21%) | 55,100 |
19 Sep 2022 | USD | 9.37 | 9.48 | 9.35 | 9.37 | 9.37 | -0.05 (-0.53%) | 54,300 |
16 Sep 2022 | USD | 9.45 | 9.48 | 9.39 | 9.42 | 9.42 | -0.15 (-1.57%) | 74,100 |
15 Sep 2022 | USD | 9.82 | 9.88 | 9.57 | 9.57 | 9.57 | -0.3 (-3.04%) | 38,600 |
14 Sep 2022 | USD | 9.91 | 9.96 | 9.78 | 9.87 | 9.87 | -0.02 (-0.20%) | 43,900 |
13 Sep 2022 | USD | 9.89 | 9.96 | 9.85 | 9.89 | 9.89 | -0.15 (-1.49%) | 59,400 |
12 Sep 2022 | USD | 10.16 | 10.16 | 9.96 | 10.04 | 10.04 | -0.13 (-1.28%) | 57,700 |
9 Sep 2022 | USD | 10.04 | 10.21 | 10.01 | 10.17 | 10.17 | +0.18 (+1.80%) | 42,800 |
8 Sep 2022 | USD | 9.85 | 10 | 9.82 | 9.99 | 9.99 | +0.09 (+0.91%) | 46,600 |
7 Sep 2022 | USD | 9.73 | 9.9 | 9.72 | 9.9 | 9.9 | +0.18 (+1.85%) | 29,700 |
6 Sep 2022 | USD | 10.01 | 10.01 | 9.67 | 9.72 | 9.72 | -0.29 (-2.90%) | 106,600 |
2 Sep 2022 | USD | 10.05 | 10.18 | 9.97 | 10.01 | 10.01 | +0.01 (+0.10%) | 60,900 |
1 Sep 2022 | USD | 10.13 | 10.18 | 9.96 | 10 | 10 | -0.13 (-1.28%) | 89,400 |
31 Aug 2022 | USD | 10.15 | 10.21 | 10.06 | 10.13 | 10.13 | +0.02 (+0.20%) | 49,900 |
30 Aug 2022 | USD | 10.16 | 10.21 | 10.06 | 10.11 | 10.11 | -0.02 (-0.20%) | 67,600 |
29 Aug 2022 | USD | 9.95 | 10.15 | 9.94 | 10.13 | 10.13 | +0.16 (+1.60%) | 66,700 |
26 Aug 2022 | USD | 9.98 | 9.98 | 9.91 | 9.97 | 9.97 | +0.02 (+0.20%) | 49,900 |
25 Aug 2022 | USD | 9.92 | 9.96 | 9.9 | 9.95 | 9.95 | +0.04 (+0.40%) | 35,400 |
24 Aug 2022 | USD | 9.9 | 9.99 | 9.88 | 9.91 | 9.91 | +0.03 (+0.30%) | 44,200 |
23 Aug 2022 | USD | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | +0.1 (+1.02%) | 45,200 |
22 Aug 2022 | USD | 9.86 | 9.87 | 9.63 | 9.78 | 9.78 | -0.1 (-1.01%) | 124,000 |
19 Aug 2022 | USD | 9.96 | 10.09 | 9.85 | 9.88 | 9.88 | -0.17 (-1.69%) | 100,400 |
18 Aug 2022 | USD | 10.39 | 10.44 | 10.05 | 10.05 | 10.05 | -0.29 (-2.80%) | 156,300 |
17 Aug 2022 | USD | 10.43 | 10.47 | 10.34 | 10.34 | 10.34 | -0.19 (-1.80%) | 70,000 |
16 Aug 2022 | USD | 10.53 | 10.55 | 10.45 | 10.53 | 10.53 | +0.03 (+0.29%) | 82,000 |
15 Aug 2022 | USD | 10.57 | 10.57 | 10.45 | 10.5 | 10.5 | -0.06 (-0.57%) | 50,500 |
12 Aug 2022 | USD | 10.55 | 10.6 | 10.47 | 10.56 | 10.56 | +0.06 (+0.57%) | 52,700 |