Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | USD | 8.4 | 8.8 | 8.18 | 8.19 | 8.19 | -0.2 (-2.38%) | 2,469,700 |
23 Sep 2022 | USD | 8.33 | 8.5 | 8.12 | 8.39 | 8.39 | -0.05 (-0.59%) | 3,037,100 |
22 Sep 2022 | USD | 8.71 | 8.95 | 8.375 | 8.44 | 8.44 | -0.31 (-3.54%) | 2,545,400 |
21 Sep 2022 | USD | 9 | 9.265 | 8.735 | 8.75 | 8.75 | -0.23 (-2.56%) | 2,581,500 |
20 Sep 2022 | USD | 9.2 | 9.31 | 8.935 | 8.98 | 8.98 | -0.34 (-3.65%) | 2,104,800 |
19 Sep 2022 | USD | 9.11 | 9.45 | 9.03 | 9.32 | 9.32 | +0.04 (+0.43%) | 2,215,400 |
16 Sep 2022 | USD | 9.52 | 9.64 | 9.21 | 9.28 | 9.28 | -0.58 (-5.88%) | 7,875,900 |
15 Sep 2022 | USD | 9.55 | 10.22 | 9.501 | 9.86 | 9.86 | +0.18 (+1.86%) | 2,825,100 |
14 Sep 2022 | USD | 9.53 | 9.795 | 9.21 | 9.68 | 9.68 | +0.03 (+0.31%) | 2,773,600 |
13 Sep 2022 | USD | 9.73 | 9.89 | 9.45 | 9.65 | 9.65 | -0.85 (-8.10%) | 3,737,300 |
12 Sep 2022 | USD | 9.93 | 10.52 | 9.9 | 10.5 | 10.5 | +0.71 (+7.25%) | 3,509,700 |
9 Sep 2022 | USD | 9.3 | 9.8 | 9.3 | 9.79 | 9.79 | +0.69 (+7.58%) | 3,421,400 |
8 Sep 2022 | USD | 8.9 | 9.14 | 8.77 | 9.1 | 9.1 | +0.05 (+0.55%) | 2,367,400 |
7 Sep 2022 | USD | 8.93 | 9.229 | 8.66 | 9.05 | 9.05 | +0.07 (+0.78%) | 3,095,400 |
6 Sep 2022 | USD | 8.48 | 9.27 | 8.275 | 8.98 | 8.98 | +0.51 (+6.02%) | 7,382,300 |
2 Sep 2022 | USD | 8.99 | 8.99 | 8.44 | 8.47 | 8.47 | -0.3 (-3.42%) | 3,382,400 |
1 Sep 2022 | USD | 9.15 | 9.22 | 8.545 | 8.77 | 8.77 | -0.58 (-6.20%) | 5,257,000 |
31 Aug 2022 | USD | 9.74 | 9.845 | 9.32 | 9.35 | 9.35 | -0.14 (-1.48%) | 3,150,000 |
30 Aug 2022 | USD | 9.32 | 9.66 | 9.22 | 9.49 | 9.49 | +0.34 (+3.72%) | 4,009,100 |
29 Aug 2022 | USD | 9.11 | 9.42 | 9.08 | 9.15 | 9.15 | -0.12 (-1.29%) | 3,151,200 |
26 Aug 2022 | USD | 9.65 | 10.02 | 9.12 | 9.27 | 9.27 | -0.52 (-5.31%) | 5,466,300 |
25 Aug 2022 | USD | 9.72 | 9.865 | 9.51 | 9.79 | 9.79 | +0.22 (+2.30%) | 2,724,100 |
24 Aug 2022 | USD | 9.57 | 9.87 | 9.37 | 9.57 | 9.57 | +0.05 (+0.53%) | 4,372,600 |
23 Aug 2022 | USD | 9.8 | 10.06 | 9.49 | 9.52 | 9.52 | -0.33 (-3.35%) | 3,843,400 |
22 Aug 2022 | USD | 10.21 | 10.45 | 9.755 | 9.85 | 9.85 | -0.48 (-4.65%) | 4,627,600 |
19 Aug 2022 | USD | 10.8 | 10.95 | 10.245 | 10.33 | 10.33 | -0.78 (-7.02%) | 4,374,100 |
18 Aug 2022 | USD | 11.14 | 11.18 | 10.88 | 11.11 | 11.11 | -0.07 (-0.63%) | 2,398,400 |
17 Aug 2022 | USD | 11.61 | 11.61 | 11.11 | 11.18 | 11.18 | -0.7 (-5.89%) | 4,019,700 |
16 Aug 2022 | USD | 11.97 | 12.11 | 11.405 | 11.88 | 11.88 | -0.26 (-2.14%) | 3,220,500 |
15 Aug 2022 | USD | 12 | 12.42 | 11.94 | 12.14 | 12.14 | -0.05 (-0.41%) | 2,593,900 |