Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.17 | 8.17 | 7.65 | 7.67 | 7.67 | -0.43 (-5.31%) | 541,400 |
22 Sep 2022 | USD | 8.2 | 8.24 | 8.04 | 8.1 | 8.1 | -0.14 (-1.70%) | 428,200 |
21 Sep 2022 | USD | 8.35 | 8.41 | 8.2 | 8.24 | 8.24 | -0.04 (-0.48%) | 311,100 |
20 Sep 2022 | USD | 8.31 | 8.32 | 8.185 | 8.28 | 8.28 | -0.15 (-1.78%) | 515,300 |
19 Sep 2022 | USD | 8.37 | 8.45 | 8.14 | 8.43 | 8.43 | +0.13 (+1.57%) | 361,000 |
16 Sep 2022 | USD | 8.19 | 8.37 | 8.03 | 8.3 | 8.3 | +0.08 (+0.97%) | 1,101,400 |
15 Sep 2022 | USD | 8.2 | 8.34 | 8.14 | 8.22 | 8.22 | -0.03 (-0.36%) | 375,100 |
14 Sep 2022 | USD | 8.06 | 8.27 | 8.02 | 8.25 | 8.25 | +0.21 (+2.61%) | 468,300 |
13 Sep 2022 | USD | 8.1 | 8.1 | 7.95 | 8.04 | 8.04 | -0.12 (-1.47%) | 212,500 |
12 Sep 2022 | USD | 8.15 | 8.19 | 8.105 | 8.16 | 8.16 | +0.02 (+0.25%) | 97,200 |
9 Sep 2022 | USD | 7.87 | 8.14 | 7.7 | 8.14 | 8.14 | +0.29 (+3.69%) | 177,700 |
8 Sep 2022 | USD | 7.77 | 8.017 | 7.57 | 7.85 | 7.85 | +0.01 (+0.13%) | 146,400 |
7 Sep 2022 | USD | 7.81 | 7.99 | 7.78 | 7.84 | 7.84 | -0.02 (-0.25%) | 272,600 |
6 Sep 2022 | USD | 7.82 | 7.95 | 7.76 | 7.86 | 7.86 | +0.1 (+1.29%) | 264,900 |
2 Sep 2022 | USD | 7.89 | 8.03 | 7.68 | 7.76 | 7.76 | -0.03 (-0.39%) | 151,400 |
1 Sep 2022 | USD | 7.81 | 7.92 | 7.67 | 7.79 | 7.79 | -0.06 (-0.76%) | 305,100 |
31 Aug 2022 | USD | 7.91 | 7.98 | 7.795 | 7.85 | 7.85 | -0.05 (-0.63%) | 137,400 |
30 Aug 2022 | USD | 7.97 | 8.05 | 7.83 | 7.9 | 7.9 | -0.07 (-0.88%) | 263,400 |
29 Aug 2022 | USD | 7.89 | 8.055 | 7.89 | 7.97 | 7.97 | 0.0 (0.0%) | 129,900 |
26 Aug 2022 | USD | 8.23 | 8.23 | 7.93 | 7.97 | 7.97 | -0.22 (-2.69%) | 173,000 |
25 Aug 2022 | USD | 8.31 | 8.32 | 8.16 | 8.19 | 8.19 | -0.02 (-0.24%) | 96,400 |
24 Aug 2022 | USD | 8.04 | 8.265 | 8.01 | 8.21 | 8.21 | +0.16 (+1.99%) | 164,100 |
23 Aug 2022 | USD | 8.15 | 8.18 | 8 | 8.05 | 8.05 | -0.08 (-0.98%) | 227,600 |
22 Aug 2022 | USD | 8.27 | 8.27 | 8.11 | 8.13 | 8.13 | -0.2 (-2.40%) | 170,800 |
19 Aug 2022 | USD | 8.38 | 8.38 | 8.22 | 8.33 | 8.33 | -0.11 (-1.30%) | 234,900 |
18 Aug 2022 | USD | 8.51 | 8.515 | 8.42 | 8.44 | 8.44 | -0.06 (-0.71%) | 149,500 |
17 Aug 2022 | USD | 8.61 | 8.61 | 8.46 | 8.5 | 8.5 | -0.14 (-1.62%) | 192,400 |
16 Aug 2022 | USD | 8.56 | 8.73 | 8.545 | 8.64 | 8.64 | +0.03 (+0.35%) | 148,100 |
15 Aug 2022 | USD | 8.67 | 8.71 | 8.57 | 8.61 | 8.61 | -0.07 (-0.81%) | 88,600 |
12 Aug 2022 | USD | 8.57 | 8.81 | 8.56 | 8.68 | 8.68 | +0.16 (+1.88%) | 214,600 |