Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 8.2 | 8.252 | 7.884 | 7.926 | 7.926 | -0.494 (-5.87%) | 33,100 |
15 Sep 2022 | USD | 8.29 | 8.48 | 8.29 | 8.42 | 8.42 | -0.1 (-1.17%) | 9,900 |
14 Sep 2022 | USD | 8.285 | 8.74 | 8.285 | 8.52 | 8.52 | +0.087 (+1.03%) | 5,800 |
13 Sep 2022 | USD | 8.25 | 8.65 | 8.25 | 8.433 | 8.433 | -0.167 (-1.94%) | 6,600 |
12 Sep 2022 | USD | 8.65 | 8.7 | 8.5 | 8.6 | 8.6 | +0.16 (+1.90%) | 11,000 |
9 Sep 2022 | USD | 8.25 | 8.6 | 8.25 | 8.44 | 8.44 | +0.14 (+1.69%) | 25,300 |
8 Sep 2022 | USD | 8.54 | 8.54 | 8.1 | 8.3 | 8.3 | -0.26 (-3.04%) | 15,800 |
7 Sep 2022 | USD | 8.2 | 8.56 | 8.16 | 8.56 | 8.56 | +0.249 (+3.00%) | 8,100 |
6 Sep 2022 | USD | 8.23 | 8.37 | 8.22 | 8.311 | 8.311 | +0.091 (+1.11%) | 13,000 |
2 Sep 2022 | USD | 8 | 8.5 | 8 | 8.22 | 8.22 | -0.33 (-3.86%) | 8,800 |
1 Sep 2022 | USD | 8.79 | 8.79 | 8.55 | 8.55 | 8.55 | -0.415 (-4.63%) | 20,700 |
31 Aug 2022 | USD | 9.08 | 9.08 | 8.9 | 8.965 | 8.965 | -0.175 (-1.91%) | 3,000 |
30 Aug 2022 | USD | 9.32 | 9.32 | 8.9 | 9.14 | 9.14 | -0.15 (-1.61%) | 5,700 |
29 Aug 2022 | USD | 9 | 9.42 | 9 | 9.29 | 9.29 | +0.033 (+0.36%) | 4,200 |
26 Aug 2022 | USD | 9.78 | 9.78 | 8.94 | 9.257 | 9.257 | +0.167 (+1.84%) | 25,400 |
25 Aug 2022 | USD | 9.19 | 9.19 | 9 | 9.09 | 9.09 | -0.065 (-0.71%) | 7,900 |
24 Aug 2022 | USD | 9.25 | 9.25 | 9.01 | 9.155 | 9.155 | -0.145 (-1.56%) | 5,500 |
23 Aug 2022 | USD | 9.148 | 9.376 | 9 | 9.3 | 9.3 | +0.256 (+2.83%) | 2,800 |
22 Aug 2022 | USD | 8.81 | 9.07 | 8.81 | 9.044 | 9.044 | +0.004 (+0.04%) | 7,400 |
19 Aug 2022 | USD | 8.56 | 9.1 | 8.56 | 9.04 | 9.04 | -0.01 (-0.11%) | 4,000 |
18 Aug 2022 | USD | 9.1 | 9.1 | 9.003 | 9.05 | 9.05 | -0.025 (-0.28%) | 7,800 |
17 Aug 2022 | USD | 9.2 | 9.2 | 9.065 | 9.075 | 9.075 | -0.315 (-3.35%) | 19,400 |
16 Aug 2022 | USD | 9.6 | 9.6 | 9.38 | 9.39 | 9.39 | -0.16 (-1.68%) | 8,700 |
15 Aug 2022 | USD | 9.6 | 9.6 | 9.32 | 9.55 | 9.55 | +0.18 (+1.92%) | 10,900 |
12 Aug 2022 | USD | 9.3 | 9.43 | 9.3 | 9.37 | 9.37 | +0.02 (+0.21%) | 8,700 |
11 Aug 2022 | USD | 9.25 | 9.4 | 9.03 | 9.35 | 9.35 | +0.118 (+1.28%) | 8,000 |
10 Aug 2022 | USD | 9.1 | 9.34 | 9.046 | 9.232 | 9.232 | +0.042 (+0.46%) | 14,400 |
9 Aug 2022 | USD | 9.31 | 9.31 | 8.93 | 9.19 | 9.19 | +0.29 (+3.26%) | 16,200 |
8 Aug 2022 | USD | 9.24 | 9.24 | 8.804 | 8.9 | 8.9 | -0.25 (-2.73%) | 21,700 |
5 Aug 2022 | USD | 9.32 | 9.32 | 9 | 9.15 | 9.15 | 0.0 (0.0%) | 11,500 |