Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 9.22 | 9.28 | 9.19 | 9.27 | 9.27 | +0.13 (+1.42%) | 42,300 |
27 Oct 2022 | USD | 9.09 | 9.22 | 9.07 | 9.14 | 9.14 | +0.03 (+0.33%) | 125,800 |
26 Oct 2022 | USD | 9.02 | 9.18 | 9.02 | 9.11 | 9.11 | +0.26 (+2.94%) | 49,300 |
25 Oct 2022 | USD | 8.74 | 8.87 | 8.71 | 8.85 | 8.85 | +0.08 (+0.91%) | 151,100 |
24 Oct 2022 | USD | 8.69 | 8.81 | 8.68 | 8.77 | 8.77 | +0.12 (+1.39%) | 97,900 |
21 Oct 2022 | USD | 8.35 | 8.67 | 8.31 | 8.65 | 8.65 | +0.14 (+1.65%) | 112,300 |
20 Oct 2022 | USD | 8.57 | 8.67 | 8.48 | 8.51 | 8.51 | 0.0 (0.0%) | 211,100 |
19 Oct 2022 | USD | 8.53 | 8.55 | 8.45 | 8.51 | 8.51 | -0.01 (-0.12%) | 71,200 |
18 Oct 2022 | USD | 8.61 | 8.65 | 8.5 | 8.52 | 8.52 | +0.35 (+4.28%) | 303,800 |
17 Oct 2022 | USD | 8.2 | 8.24 | 8.14 | 8.17 | 8.17 | +0.31 (+3.94%) | 149,200 |
14 Oct 2022 | USD | 8.06 | 8.08 | 7.86 | 7.86 | 7.86 | -0.17 (-2.12%) | 108,000 |
13 Oct 2022 | USD | 7.71 | 8.09 | 7.67 | 8.03 | 8.03 | +0.28 (+3.61%) | 204,400 |
12 Oct 2022 | USD | 7.79 | 7.81 | 7.7 | 7.75 | 7.75 | -0.15 (-1.90%) | 203,000 |
11 Oct 2022 | USD | 7.97 | 8.06 | 7.87 | 7.9 | 7.9 | -0.3 (-3.66%) | 252,400 |
10 Oct 2022 | USD | 8.33 | 8.34 | 8.12 | 8.2 | 8.2 | +0.35 (+4.46%) | 180,400 |
7 Oct 2022 | USD | 7.87 | 7.97 | 7.8 | 7.85 | 7.85 | -0.23 (-2.85%) | 173,000 |
6 Oct 2022 | USD | 8.09 | 8.17 | 8.07 | 8.08 | 8.08 | -0.26 (-3.12%) | 87,800 |
5 Oct 2022 | USD | 8.28 | 8.38 | 8.17 | 8.34 | 8.34 | -0.22 (-2.57%) | 112,100 |
4 Oct 2022 | USD | 8.47 | 8.61 | 8.45 | 8.56 | 8.56 | +0.45 (+5.55%) | 308,400 |
3 Oct 2022 | USD | 7.95 | 8.16 | 7.94 | 8.11 | 8.11 | +0.27 (+3.44%) | 210,600 |
30 Sep 2022 | USD | 7.95 | 7.98 | 7.84 | 7.84 | 7.84 | +0.13 (+1.69%) | 141,000 |
29 Sep 2022 | USD | 7.55 | 7.74 | 7.49 | 7.71 | 7.71 | -0.25 (-3.14%) | 219,100 |
28 Sep 2022 | USD | 7.67 | 7.99 | 7.65 | 7.96 | 7.96 | +0.17 (+2.18%) | 339,300 |
27 Sep 2022 | USD | 7.98 | 7.98 | 7.71 | 7.79 | 7.79 | -0.06 (-0.76%) | 482,700 |
26 Sep 2022 | USD | 7.96 | 8.04 | 7.82 | 7.85 | 7.85 | 0.0 (0.0%) | 286,000 |
23 Sep 2022 | USD | 7.88 | 7.88 | 7.75 | 7.85 | 7.85 | -0.39 (-4.73%) | 216,000 |
22 Sep 2022 | USD | 8.32 | 8.32 | 8.14 | 8.24 | 8.24 | -0.12 (-1.44%) | 178,900 |
21 Sep 2022 | USD | 8.55 | 8.6 | 8.36 | 8.36 | 8.36 | -0.24 (-2.79%) | 99,900 |
20 Sep 2022 | USD | 8.68 | 8.7 | 8.51 | 8.6 | 8.6 | -0.51 (-5.60%) | 145,300 |
19 Sep 2022 | USD | 8.9 | 9.12 | 8.9 | 9.11 | 9.11 | +0.05 (+0.55%) | 137,800 |