Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.19 | 8.27 | 7.95 | 8.02 | 8.02 | -0.24 (-2.91%) | 345,600 |
22 Sep 2022 | USD | 8.35 | 8.35 | 8.2 | 8.26 | 8.26 | -0.17 (-2.02%) | 214,000 |
21 Sep 2022 | USD | 8.59 | 8.63 | 8.43 | 8.43 | 8.43 | -0.1 (-1.17%) | 203,500 |
20 Sep 2022 | USD | 8.57 | 8.61 | 8.45 | 8.53 | 8.53 | -0.09 (-1.04%) | 140,500 |
19 Sep 2022 | USD | 8.6 | 8.68 | 8.52 | 8.62 | 8.62 | -0.03 (-0.35%) | 134,100 |
16 Sep 2022 | USD | 8.77 | 8.83 | 8.52 | 8.65 | 8.65 | -0.2 (-2.26%) | 255,600 |
15 Sep 2022 | USD | 9.07 | 9.11 | 8.82 | 8.85 | 8.85 | -0.27 (-2.96%) | 193,200 |
14 Sep 2022 | USD | 9.02 | 9.14 | 8.98 | 9.12 | 9.12 | +0.14 (+1.56%) | 160,100 |
13 Sep 2022 | USD | 8.99 | 9.11 | 8.96 | 8.98 | 8.98 | -0.15 (-1.64%) | 208,100 |
12 Sep 2022 | USD | 9.02 | 9.22 | 9.02 | 9.13 | 9.13 | +0.15 (+1.67%) | 147,800 |
9 Sep 2022 | USD | 9.07 | 9.11 | 8.91 | 8.98 | 8.98 | -0.03 (-0.33%) | 187,600 |
8 Sep 2022 | USD | 8.79 | 9.03 | 8.79 | 9.01 | 9.01 | +0.19 (+2.15%) | 142,600 |
7 Sep 2022 | USD | 8.84 | 8.99 | 8.78 | 8.82 | 8.82 | -0.03 (-0.34%) | 206,900 |
6 Sep 2022 | USD | 8.94 | 8.98 | 8.75 | 8.85 | 8.85 | -0.06 (-0.67%) | 163,000 |
2 Sep 2022 | USD | 9.15 | 9.26 | 8.9 | 8.91 | 8.91 | -0.17 (-1.87%) | 133,000 |
1 Sep 2022 | USD | 8.97 | 9.09 | 8.86 | 9.08 | 9.08 | +0.04 (+0.44%) | 310,700 |
31 Aug 2022 | USD | 8.86 | 9.04 | 8.76 | 9.04 | 9.04 | +0.29 (+3.31%) | 423,800 |
30 Aug 2022 | USD | 9.03 | 9.05 | 8.65 | 8.75 | 8.75 | -0.26 (-2.89%) | 312,000 |
29 Aug 2022 | USD | 9.03 | 9.28 | 8.97 | 9.01 | 9.01 | -0.05 (-0.55%) | 214,300 |
26 Aug 2022 | USD | 9.14 | 9.19 | 8.95 | 9.06 | 9.06 | -0.05 (-0.55%) | 161,100 |
25 Aug 2022 | USD | 9.16 | 9.19 | 9.07 | 9.11 | 9.11 | -0.01 (-0.11%) | 177,800 |
24 Aug 2022 | USD | 9.09 | 9.18 | 9.05 | 9.12 | 9.12 | +0.03 (+0.33%) | 131,700 |
23 Aug 2022 | USD | 9.02 | 9.1 | 8.98 | 9.09 | 9.09 | +0.02 (+0.22%) | 221,100 |
22 Aug 2022 | USD | 9.18 | 9.18 | 8.97 | 9.07 | 9.07 | -0.16 (-1.73%) | 257,000 |
19 Aug 2022 | USD | 9.24 | 9.31 | 9.16 | 9.23 | 9.23 | -0.04 (-0.43%) | 468,300 |
18 Aug 2022 | USD | 9.26 | 9.36 | 9.25 | 9.27 | 9.27 | +0.04 (+0.43%) | 252,800 |
17 Aug 2022 | USD | 9.22 | 9.27 | 9.15 | 9.23 | 9.23 | +0.01 (+0.11%) | 274,900 |
16 Aug 2022 | USD | 9.36 | 9.39 | 9.19 | 9.22 | 9.22 | -0.16 (-1.71%) | 406,300 |
15 Aug 2022 | USD | 9.3 | 9.5 | 9.28 | 9.38 | 9.38 | +0.06 (+0.64%) | 379,600 |
12 Aug 2022 | USD | 9.24 | 9.33 | 9.2 | 9.32 | 9.32 | +0.12 (+1.30%) | 261,200 |