Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 9.18 | 9.26 | 8.97 | 9.09 | 9.09 | -0.1 (-1.09%) | 467,600 |
28 Oct 2022 | USD | 9.01 | 9.4 | 9 | 9.19 | 9.19 | +0.19 (+2.11%) | 278,500 |
27 Oct 2022 | USD | 9.14 | 9.26 | 8.985 | 9 | 9 | -0.02 (-0.22%) | 222,200 |
26 Oct 2022 | USD | 9.08 | 9.11 | 8.985 | 9.02 | 9.02 | -0.01 (-0.11%) | 233,600 |
25 Oct 2022 | USD | 8.82 | 9.115 | 8.82 | 9.03 | 9.03 | +0.17 (+1.92%) | 299,500 |
24 Oct 2022 | USD | 8.8 | 9.08 | 8.57 | 8.86 | 8.86 | +0.13 (+1.49%) | 377,700 |
21 Oct 2022 | USD | 8.72 | 8.78 | 8.2 | 8.73 | 8.73 | +0.01 (+0.11%) | 250,537 |
20 Oct 2022 | USD | 8.74 | 9.055 | 8.52 | 8.72 | 8.72 | -0.28 (-3.11%) | 177,900 |
19 Oct 2022 | USD | 9.14 | 9.23 | 8.89 | 9 | 9 | -0.19 (-2.07%) | 191,900 |
18 Oct 2022 | USD | 9.47 | 9.57 | 9.12 | 9.19 | 9.19 | -0.03 (-0.33%) | 119,100 |
17 Oct 2022 | USD | 9.01 | 9.32 | 8.985 | 9.22 | 9.22 | +0.31 (+3.48%) | 402,600 |
14 Oct 2022 | USD | 9.32 | 9.32 | 8.78 | 8.91 | 8.91 | -0.32 (-3.47%) | 277,700 |
13 Oct 2022 | USD | 8.73 | 9.57 | 8.65 | 9.23 | 9.23 | +0.27 (+3.01%) | 470,300 |
12 Oct 2022 | USD | 8.97 | 9 | 8.71 | 8.96 | 8.96 | -0.02 (-0.22%) | 123,400 |
11 Oct 2022 | USD | 8.64 | 9.1 | 8.39 | 8.98 | 8.98 | +0.29 (+3.34%) | 359,500 |
10 Oct 2022 | USD | 8.54 | 8.71 | 8.48 | 8.69 | 8.69 | +0.23 (+2.72%) | 200,400 |
7 Oct 2022 | USD | 8.64 | 8.64 | 8.36 | 8.46 | 8.46 | -0.22 (-2.53%) | 110,200 |
6 Oct 2022 | USD | 8.82 | 9 | 8.37 | 8.68 | 8.68 | -0.22 (-2.47%) | 154,800 |
5 Oct 2022 | USD | 9.39 | 9.47 | 8.66 | 8.9 | 8.9 | -0.62 (-6.51%) | 355,000 |
4 Oct 2022 | USD | 9.24 | 9.82 | 9.24 | 9.52 | 9.52 | +0.44 (+4.85%) | 458,600 |
3 Oct 2022 | USD | 8.9 | 9.23 | 8.85 | 9.08 | 9.08 | +0.09 (+1.00%) | 361,300 |
30 Sep 2022 | USD | 9.29 | 9.34 | 8.95 | 8.99 | 8.99 | -0.27 (-2.92%) | 254,177 |
29 Sep 2022 | USD | 9.47 | 9.59 | 9.14 | 9.26 | 9.26 | -0.31 (-3.24%) | 255,200 |
28 Sep 2022 | USD | 9.69 | 9.94 | 9.52 | 9.57 | 9.57 | -0.06 (-0.62%) | 120,400 |
27 Sep 2022 | USD | 9.42 | 9.78 | 9.38 | 9.63 | 9.63 | +0.34 (+3.66%) | 146,500 |
26 Sep 2022 | USD | 9.54 | 9.68 | 9.1 | 9.29 | 9.29 | -0.26 (-2.72%) | 200,900 |
23 Sep 2022 | USD | 9.49 | 9.61 | 9.28 | 9.55 | 9.55 | -0.11 (-1.14%) | 172,900 |
22 Sep 2022 | USD | 10 | 10.045 | 9.6 | 9.66 | 9.66 | -0.43 (-4.26%) | 128,900 |
21 Sep 2022 | USD | 10.2 | 10.325 | 10 | 10.09 | 10.09 | -0.15 (-1.46%) | 117,600 |
20 Sep 2022 | USD | 10.19 | 10.36 | 10.04 | 10.24 | 10.24 | -0.05 (-0.49%) | 271,500 |