Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.58 | 8.71 | 8.53 | 8.67 | 8.67 | +0.06 (+0.70%) | 131,449 |
22 Sep 2022 | USD | 8.78 | 8.78 | 8.61 | 8.61 | 8.61 | -0.19 (-2.16%) | 46,632 |
21 Sep 2022 | USD | 8.85 | 8.85 | 8.75 | 8.8 | 8.8 | -0.07 (-0.79%) | 63,600 |
20 Sep 2022 | USD | 8.8 | 9.26 | 8.8 | 8.87 | 8.87 | +0.03 (+0.34%) | 147,100 |
19 Sep 2022 | USD | 8.79 | 8.86 | 8.79 | 8.84 | 8.84 | +0.06 (+0.68%) | 60,200 |
16 Sep 2022 | USD | 8.76 | 8.82 | 8.75 | 8.78 | 8.78 | -0.04 (-0.45%) | 53,600 |
15 Sep 2022 | USD | 8.85 | 8.86 | 8.8 | 8.82 | 8.82 | +0.01 (+0.11%) | 88,400 |
14 Sep 2022 | USD | 8.91 | 8.92 | 8.81 | 8.81 | 8.81 | -0.12 (-1.34%) | 163,600 |
13 Sep 2022 | USD | 8.96 | 8.99 | 8.89 | 8.93 | 8.93 | -0.03 (-0.33%) | 70,200 |
12 Sep 2022 | USD | 9.03 | 9.09 | 8.96 | 8.96 | 8.96 | -0.04 (-0.44%) | 74,100 |
9 Sep 2022 | USD | 9.05 | 9.09 | 8.93 | 9 | 9 | +0.01 (+0.11%) | 99,200 |
8 Sep 2022 | USD | 9 | 9.1 | 8.95 | 8.99 | 8.99 | -0.07 (-0.77%) | 75,000 |
7 Sep 2022 | USD | 9.08 | 9.12 | 9.01 | 9.06 | 9.06 | -0.02 (-0.22%) | 47,200 |
6 Sep 2022 | USD | 9.15 | 9.23 | 9.08 | 9.08 | 9.08 | -0.17 (-1.84%) | 71,900 |
2 Sep 2022 | USD | 9 | 9.3 | 9 | 9.25 | 9.25 | +0.21 (+2.32%) | 284,600 |
1 Sep 2022 | USD | 9.16 | 9.2 | 8.96 | 9.04 | 9.04 | -0.15 (-1.63%) | 86,600 |
31 Aug 2022 | USD | 9.21 | 9.24 | 9.13 | 9.19 | 9.19 | +0.03 (+0.33%) | 57,700 |
30 Aug 2022 | USD | 9.17 | 9.21 | 9.15 | 9.16 | 9.16 | -0.03 (-0.33%) | 39,000 |
29 Aug 2022 | USD | 9.27 | 9.3 | 9.17 | 9.19 | 9.19 | -0.1 (-1.08%) | 59,000 |
26 Aug 2022 | USD | 9.37 | 9.37 | 9.27 | 9.29 | 9.29 | -0.05 (-0.54%) | 49,900 |
25 Aug 2022 | USD | 9.37 | 9.41 | 9.34 | 9.34 | 9.34 | -0.03 (-0.32%) | 17,900 |
24 Aug 2022 | USD | 9.36 | 9.4 | 9.36 | 9.37 | 9.37 | -0.01 (-0.11%) | 32,200 |
23 Aug 2022 | USD | 9.37 | 9.42 | 9.33 | 9.38 | 9.38 | 0.0 (0.0%) | 34,900 |
22 Aug 2022 | USD | 9.42 | 9.6 | 9.38 | 9.38 | 9.38 | -0.13 (-1.37%) | 95,400 |
19 Aug 2022 | USD | 9.54 | 9.58 | 9.49 | 9.51 | 9.51 | -0.08 (-0.83%) | 41,900 |
18 Aug 2022 | USD | 9.57 | 9.66 | 9.57 | 9.59 | 9.59 | +0.02 (+0.21%) | 27,000 |
17 Aug 2022 | USD | 9.65 | 9.67 | 9.56 | 9.57 | 9.57 | -0.11 (-1.14%) | 19,500 |
16 Aug 2022 | USD | 9.85 | 9.85 | 9.66 | 9.68 | 9.68 | -0.04 (-0.41%) | 46,300 |
15 Aug 2022 | USD | 9.79 | 9.86 | 9.71 | 9.72 | 9.72 | -0.07 (-0.72%) | 59,900 |
12 Aug 2022 | USD | 9.75 | 9.8 | 9.73 | 9.79 | 9.79 | +0.07 (+0.72%) | 45,900 |