Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 9.31 | 9.44 | 9.2 | 9.26 | 9.26 | -0.27 (-2.83%) | 95,100 |
21 Sep 2022 | USD | 9.6 | 9.7 | 9.52 | 9.53 | 9.53 | +0.8 (+9.16%) | 204,100 |
20 Sep 2022 | USD | 8.75 | 8.76 | 8.71 | 8.73 | 8.73 | +0.01 (+0.11%) | 13,000 |
19 Sep 2022 | USD | 8.61 | 8.77 | 8.61 | 8.72 | 8.72 | +0.07 (+0.81%) | 14,200 |
16 Sep 2022 | USD | 8.63 | 8.68 | 8.6 | 8.65 | 8.65 | -0.03 (-0.35%) | 5,400 |
15 Sep 2022 | USD | 8.66 | 8.74 | 8.66 | 8.68 | 8.68 | -0.01 (-0.12%) | 6,100 |
14 Sep 2022 | USD | 8.78 | 8.78 | 8.61 | 8.69 | 8.69 | -0.04 (-0.46%) | 15,500 |
13 Sep 2022 | USD | 8.86 | 8.86 | 8.71 | 8.73 | 8.73 | -0.22 (-2.46%) | 8,000 |
12 Sep 2022 | USD | 8.97 | 9 | 8.94 | 8.95 | 8.95 | +0.06 (+0.67%) | 4,000 |
9 Sep 2022 | USD | 8.9 | 8.97 | 8.88 | 8.89 | 8.89 | +0.04 (+0.45%) | 7,600 |
8 Sep 2022 | USD | 8.83 | 8.86 | 8.74 | 8.85 | 8.85 | -0.04 (-0.45%) | 15,500 |
7 Sep 2022 | USD | 8.79 | 8.91 | 8.79 | 8.89 | 8.89 | +0.11 (+1.25%) | 3,800 |
6 Sep 2022 | USD | 8.86 | 8.86 | 8.62 | 8.78 | 8.78 | -0.08 (-0.90%) | 9,300 |
2 Sep 2022 | USD | 8.89 | 8.97 | 8.86 | 8.86 | 8.86 | +0.01 (+0.11%) | 5,000 |
1 Sep 2022 | USD | 8.85 | 8.89 | 8.83 | 8.85 | 8.85 | -0.07 (-0.78%) | 5,600 |
31 Aug 2022 | USD | 8.97 | 8.97 | 8.87 | 8.92 | 8.92 | +0.03 (+0.34%) | 7,700 |
30 Aug 2022 | USD | 8.96 | 8.96 | 8.87 | 8.89 | 8.89 | -0.11 (-1.22%) | 8,000 |
29 Aug 2022 | USD | 8.94 | 9 | 8.94 | 9 | 9 | +0.02 (+0.22%) | 6,500 |
26 Aug 2022 | USD | 9.31 | 9.33 | 8.96 | 8.98 | 8.98 | -0.17 (-1.86%) | 22,500 |
25 Aug 2022 | USD | 9.12 | 9.16 | 8.77 | 9.15 | 9.15 | +0.07 (+0.77%) | 5,200 |
24 Aug 2022 | USD | 9.04 | 9.11 | 8.95 | 9.08 | 9.08 | 0.0 (0.0%) | 13,600 |
23 Aug 2022 | USD | 8.9 | 9.1 | 8.9 | 9.08 | 9.08 | +0.15 (+1.68%) | 7,800 |
22 Aug 2022 | USD | 9 | 9 | 8.89 | 8.93 | 8.93 | -0.16 (-1.76%) | 9,800 |
19 Aug 2022 | USD | 9.19 | 9.19 | 8.97 | 9.09 | 9.09 | -0.15 (-1.62%) | 8,100 |
18 Aug 2022 | USD | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | +0.04 (+0.43%) | 14,300 |
17 Aug 2022 | USD | 9.18 | 9.23 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 19,500 |
16 Aug 2022 | USD | 9.1 | 9.26 | 9.1 | 9.2 | 9.2 | -0.04 (-0.43%) | 18,000 |
15 Aug 2022 | USD | 9.07 | 9.28 | 9.01 | 9.24 | 9.24 | +0.13 (+1.43%) | 24,100 |
12 Aug 2022 | USD | 8.76 | 9.27 | 8.76 | 9.11 | 9.11 | +0.39 (+4.47%) | 59,400 |
11 Aug 2022 | USD | 8.78 | 8.9 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 22,500 |