Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 7.81 | 8 | 7.58 | 7.83 | 7.83 | -0.2 (-2.49%) | 249,300 |
22 Sep 2022 | USD | 8.4 | 8.5 | 7.85 | 8.03 | 8.03 | -0.51 (-5.97%) | 412,400 |
21 Sep 2022 | USD | 7.85 | 8.75 | 7.65 | 8.54 | 8.54 | +0.91 (+11.93%) | 1,883,200 |
20 Sep 2022 | USD | 6.6 | 7.63 | 6.49 | 7.63 | 7.63 | +1.04 (+15.78%) | 794,000 |
19 Sep 2022 | USD | 6.67 | 6.8 | 6.53 | 6.59 | 6.59 | -0.02 (-0.30%) | 122,200 |
16 Sep 2022 | USD | 6.65 | 6.79 | 6.52 | 6.61 | 6.61 | -0.11 (-1.64%) | 44,500 |
15 Sep 2022 | USD | 6.5 | 6.78 | 6.46 | 6.72 | 6.72 | +0.26 (+4.02%) | 158,500 |
14 Sep 2022 | USD | 6.6 | 6.718 | 6.432 | 6.46 | 6.46 | -0.2 (-3.00%) | 300,400 |
13 Sep 2022 | USD | 6.53 | 6.95 | 6.5 | 6.66 | 6.66 | +0.13 (+1.99%) | 98,600 |
12 Sep 2022 | USD | 6.58 | 6.74 | 6.43 | 6.53 | 6.53 | +0.19 (+3.00%) | 122,900 |
9 Sep 2022 | USD | 6.85 | 6.97 | 6.29 | 6.34 | 6.34 | -0.54 (-7.85%) | 185,100 |
8 Sep 2022 | USD | 7.17 | 7.17 | 6.81 | 6.88 | 6.88 | -0.23 (-3.23%) | 96,000 |
7 Sep 2022 | USD | 7.4 | 7.552 | 7.11 | 7.11 | 7.11 | -0.24 (-3.27%) | 105,500 |
6 Sep 2022 | USD | 7.43 | 7.499 | 7.3 | 7.35 | 7.35 | -0.04 (-0.54%) | 70,300 |
2 Sep 2022 | USD | 7.49 | 7.6 | 7.28 | 7.39 | 7.39 | -0.05 (-0.67%) | 39,200 |
1 Sep 2022 | USD | 7.03 | 7.485 | 7.01 | 7.44 | 7.44 | +0.44 (+6.29%) | 60,900 |
31 Aug 2022 | USD | 6.9 | 7.05 | 6.9 | 7 | 7 | +0.09 (+1.30%) | 34,300 |
30 Aug 2022 | USD | 7.11 | 7.11 | 6.81 | 6.91 | 6.91 | -0.07 (-1.00%) | 27,700 |
29 Aug 2022 | USD | 6.91 | 7.14 | 6.82 | 6.98 | 6.98 | -0.02 (-0.29%) | 57,100 |
26 Aug 2022 | USD | 7.06 | 7.19 | 7 | 7 | 7 | -0.11 (-1.55%) | 56,000 |
25 Aug 2022 | USD | 6.93 | 7.338 | 6.929 | 7.11 | 7.11 | +0.22 (+3.19%) | 126,000 |
24 Aug 2022 | USD | 6.73 | 7.15 | 6.7 | 6.89 | 6.89 | +0.21 (+3.14%) | 60,400 |
23 Aug 2022 | USD | 6.46 | 6.82 | 6.36 | 6.68 | 6.68 | +0.27 (+4.21%) | 91,700 |
22 Aug 2022 | USD | 6.49 | 6.62 | 6.36 | 6.41 | 6.41 | +0.05 (+0.79%) | 57,900 |
19 Aug 2022 | USD | 6.49 | 6.61 | 6.231 | 6.36 | 6.36 | -0.1 (-1.55%) | 46,900 |
18 Aug 2022 | USD | 6.63 | 6.68 | 6.46 | 6.46 | 6.46 | -0.19 (-2.86%) | 43,400 |
17 Aug 2022 | USD | 6.74 | 6.86 | 6.65 | 6.65 | 6.65 | -0.1 (-1.48%) | 41,500 |
16 Aug 2022 | USD | 6.99 | 7.02 | 6.53 | 6.75 | 6.75 | -0.04 (-0.59%) | 232,700 |
15 Aug 2022 | USD | 6.922 | 6.98 | 6.76 | 6.79 | 6.79 | -0.15 (-2.16%) | 72,100 |
12 Aug 2022 | USD | 6.985 | 7.05 | 6.911 | 6.94 | 6.94 | -0.105 (-1.49%) | 47,500 |