Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.02 | 9.1 | 8.99 | 9.06 | 9.06 | -0.06 (-0.66%) | 87,800 |
15 Sep 2022 | USD | 9.08 | 9.2 | 9.08 | 9.12 | 9.12 | +0.02 (+0.22%) | 80,500 |
14 Sep 2022 | USD | 9.08 | 9.16 | 9.05 | 9.1 | 9.1 | -0.06 (-0.66%) | 65,400 |
13 Sep 2022 | USD | 9.46 | 9.49 | 9.16 | 9.16 | 9.16 | -0.63 (-6.44%) | 130,500 |
12 Sep 2022 | USD | 9.78 | 9.86 | 9.7 | 9.79 | 9.79 | +0.43 (+4.59%) | 102,500 |
9 Sep 2022 | USD | 9.32 | 9.42 | 9.32 | 9.36 | 9.36 | +0.33 (+3.65%) | 98,100 |
8 Sep 2022 | USD | 9.1 | 9.24 | 8.88 | 9.03 | 9.03 | -0.2 (-2.17%) | 204,800 |
7 Sep 2022 | USD | 9.05 | 9.24 | 9.04 | 9.23 | 9.23 | +0.29 (+3.24%) | 319,100 |
6 Sep 2022 | USD | 9.06 | 9.07 | 8.93 | 8.94 | 8.94 | +0.02 (+0.22%) | 151,300 |
2 Sep 2022 | USD | 9.28 | 9.34 | 8.92 | 8.92 | 8.92 | -0.04 (-0.45%) | 218,700 |
1 Sep 2022 | USD | 8.81 | 8.96 | 8.74 | 8.96 | 8.96 | -0.02 (-0.22%) | 189,300 |
31 Aug 2022 | USD | 9.02 | 9.09 | 8.96 | 8.98 | 8.98 | -0.1 (-1.10%) | 137,300 |
30 Aug 2022 | USD | 9.24 | 9.24 | 8.99 | 9.08 | 9.08 | -0.01 (-0.11%) | 183,800 |
29 Aug 2022 | USD | 8.75 | 9.14 | 8.75 | 9.09 | 9.09 | +0.4 (+4.60%) | 229,800 |
26 Aug 2022 | USD | 9.05 | 9.07 | 8.68 | 8.69 | 8.69 | -0.37 (-4.08%) | 338,200 |
25 Aug 2022 | USD | 9 | 9.08 | 8.93 | 9.06 | 9.06 | +0.04 (+0.44%) | 190,100 |
24 Aug 2022 | USD | 9 | 9.07 | 8.94 | 9.02 | 9.02 | -0.26 (-2.80%) | 137,300 |
23 Aug 2022 | USD | 9.3 | 9.4 | 9.24 | 9.28 | 9.28 | +0.02 (+0.22%) | 165,600 |
22 Aug 2022 | USD | 9.38 | 9.38 | 9.23 | 9.26 | 9.26 | -0.46 (-4.73%) | 120,400 |
19 Aug 2022 | USD | 9.83 | 9.87 | 9.69 | 9.72 | 9.72 | -0.23 (-2.31%) | 61,400 |
18 Aug 2022 | USD | 10.07 | 10.07 | 9.91 | 9.95 | 9.95 | -0.12 (-1.19%) | 41,400 |
17 Aug 2022 | USD | 10.08 | 10.12 | 9.99 | 10.07 | 10.07 | -0.39 (-3.73%) | 41,000 |
16 Aug 2022 | USD | 10.37 | 10.5 | 10.37 | 10.46 | 10.46 | +0.05 (+0.48%) | 45,500 |
15 Aug 2022 | USD | 10.33 | 10.43 | 10.31 | 10.41 | 10.41 | -0.05 (-0.48%) | 48,900 |
12 Aug 2022 | USD | 10.45 | 10.46 | 10.36 | 10.46 | 10.46 | +0.04 (+0.38%) | 47,500 |
11 Aug 2022 | USD | 10.52 | 10.59 | 10.41 | 10.42 | 10.42 | -0.09 (-0.86%) | 39,800 |
10 Aug 2022 | USD | 10.47 | 10.59 | 10.47 | 10.51 | 10.51 | +0.33 (+3.24%) | 67,100 |
9 Aug 2022 | USD | 10.2 | 10.26 | 10.18 | 10.18 | 10.18 | -0.12 (-1.17%) | 175,200 |
8 Aug 2022 | USD | 10.35 | 10.43 | 10.29 | 10.3 | 10.3 | -0.06 (-0.58%) | 95,600 |
5 Aug 2022 | USD | 10.29 | 10.39 | 10.29 | 10.36 | 10.36 | +0.02 (+0.19%) | 122,800 |