Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 8 | 8 | 7.77 | 7.8 | 7.8 | -0.199 (-2.49%) | 6,800 |
15 Sep 2022 | USD | 8.3 | 8.3 | 7.99 | 7.999 | 7.999 | -0.461 (-5.45%) | 6,400 |
14 Sep 2022 | USD | 8.385 | 8.536 | 8.385 | 8.46 | 8.46 | +0.22 (+2.67%) | 6,100 |
13 Sep 2022 | USD | 8.23 | 8.26 | 8.18 | 8.24 | 8.24 | -0.22 (-2.60%) | 2,900 |
12 Sep 2022 | USD | 8.49 | 8.51 | 8.42 | 8.46 | 8.46 | +0.1 (+1.20%) | 10,100 |
9 Sep 2022 | USD | 8.315 | 8.382 | 8.315 | 8.36 | 8.36 | +0.323 (+4.02%) | 4,700 |
8 Sep 2022 | USD | 8.092 | 8.092 | 8.006 | 8.037 | 8.037 | -0.173 (-2.11%) | 6,100 |
7 Sep 2022 | USD | 8 | 8.282 | 8 | 8.21 | 8.21 | -0.01 (-0.12%) | 10,300 |
6 Sep 2022 | USD | 8.74 | 8.74 | 8.18 | 8.22 | 8.22 | -0.145 (-1.73%) | 7,300 |
2 Sep 2022 | USD | 8.29 | 8.45 | 8.29 | 8.365 | 8.365 | +0.155 (+1.89%) | 4,100 |
1 Sep 2022 | USD | 8.23 | 8.23 | 8.17 | 8.21 | 8.21 | -0.306 (-3.59%) | 3,300 |
31 Aug 2022 | USD | 8.33 | 8.516 | 8.33 | 8.516 | 8.516 | +0.026 (+0.31%) | 4,500 |
30 Aug 2022 | USD | 8.52 | 8.56 | 8.46 | 8.49 | 8.49 | -0.41 (-4.61%) | 4,600 |
29 Aug 2022 | USD | 8.211 | 9.06 | 8.211 | 8.9 | 8.9 | +0.55 (+6.59%) | 11,600 |
26 Aug 2022 | USD | 8.7 | 8.7 | 8.35 | 8.35 | 8.35 | -0.37 (-4.24%) | 4,100 |
25 Aug 2022 | USD | 8.61 | 8.751 | 8.61 | 8.72 | 8.72 | +0.195 (+2.29%) | 19,600 |
24 Aug 2022 | USD | 8.4 | 8.525 | 8.39 | 8.525 | 8.525 | +0.315 (+3.84%) | 2,700 |
23 Aug 2022 | USD | 8.1 | 8.492 | 8.1 | 8.21 | 8.21 | +0.14 (+1.73%) | 5,300 |
22 Aug 2022 | USD | 7.9 | 8.07 | 7.694 | 8.07 | 8.07 | +0.04 (+0.50%) | 17,600 |
19 Aug 2022 | USD | 8.44 | 8.44 | 8 | 8.03 | 8.03 | -0.562 (-6.54%) | 8,500 |
18 Aug 2022 | USD | 8.62 | 8.69 | 8.58 | 8.592 | 8.592 | +0.212 (+2.53%) | 6,100 |
17 Aug 2022 | USD | 8.215 | 8.5 | 8.15 | 8.38 | 8.38 | +0.12 (+1.45%) | 37,700 |
16 Aug 2022 | USD | 8.534 | 8.534 | 8.26 | 8.26 | 8.26 | -0.27 (-3.17%) | 7,500 |
15 Aug 2022 | USD | 8.08 | 8.53 | 7.8 | 8.53 | 8.53 | +0.22 (+2.65%) | 13,800 |
12 Aug 2022 | USD | 8.315 | 8.455 | 8.288 | 8.31 | 8.31 | -0.147 (-1.74%) | 6,800 |
11 Aug 2022 | USD | 8.517 | 8.517 | 8.4 | 8.457 | 8.457 | +0.121 (+1.45%) | 3,000 |
10 Aug 2022 | USD | 8.16 | 8.59 | 8.16 | 8.336 | 8.336 | -0.144 (-1.70%) | 10,400 |
9 Aug 2022 | USD | 8.755 | 9.05 | 8.38 | 8.48 | 8.48 | -0.445 (-4.99%) | 19,800 |
8 Aug 2022 | USD | 9.27 | 9.27 | 8.89 | 8.925 | 8.925 | -0.425 (-4.55%) | 16,700 |
5 Aug 2022 | USD | 9.18 | 9.38 | 9.18 | 9.35 | 9.35 | -0.13 (-1.37%) | 3,500 |