Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 8.01 | 8.23 | 7.795 | 7.9 | 7.9 | -0.18 (-2.23%) | 1,196,300 |
16 Sep 2022 | USD | 7.8 | 8.11 | 7.8 | 8.08 | 8.08 | +0.07 (+0.87%) | 3,396,500 |
15 Sep 2022 | USD | 8.17 | 8.25 | 7.93 | 8.01 | 8.01 | -0.23 (-2.79%) | 1,368,100 |
14 Sep 2022 | USD | 8.38 | 8.43 | 8.005 | 8.24 | 8.24 | -0.16 (-1.90%) | 1,252,500 |
13 Sep 2022 | USD | 8.42 | 8.53 | 8.31 | 8.4 | 8.4 | -0.25 (-2.89%) | 1,089,300 |
12 Sep 2022 | USD | 8.48 | 8.71 | 8.41 | 8.65 | 8.65 | +0.21 (+2.49%) | 1,825,500 |
9 Sep 2022 | USD | 8.44 | 8.54 | 8.3 | 8.44 | 8.44 | +0.08 (+0.96%) | 2,460,100 |
8 Sep 2022 | USD | 8.33 | 8.46 | 8.24 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,199,700 |
7 Sep 2022 | USD | 8.09 | 8.42 | 8.09 | 8.39 | 8.39 | +0.22 (+2.69%) | 1,934,800 |
6 Sep 2022 | USD | 8.18 | 8.35 | 8.12 | 8.17 | 8.17 | 0.0 (0.0%) | 1,078,400 |
2 Sep 2022 | USD | 8.22 | 8.475 | 8.09 | 8.17 | 8.17 | -0.005 (-0.06%) | 1,037,200 |
1 Sep 2022 | USD | 8.29 | 8.32 | 7.94 | 8.175 | 8.175 | -0.215 (-2.56%) | 1,305,100 |
31 Aug 2022 | USD | 8.7 | 8.805 | 8.39 | 8.39 | 8.39 | -0.2 (-2.33%) | 1,646,500 |
30 Aug 2022 | USD | 8.68 | 9.06 | 8.5 | 8.59 | 8.59 | -0.08 (-0.92%) | 4,410,300 |
29 Aug 2022 | USD | 8.77 | 8.845 | 8.62 | 8.67 | 8.67 | -0.14 (-1.59%) | 1,094,900 |
26 Aug 2022 | USD | 8.81 | 8.93 | 8.745 | 8.81 | 8.81 | 0.0 (0.0%) | 1,558,200 |
25 Aug 2022 | USD | 8.72 | 8.85 | 8.57 | 8.81 | 8.81 | +0.12 (+1.38%) | 1,317,200 |
24 Aug 2022 | USD | 8.72 | 8.86 | 8.67 | 8.69 | 8.69 | -0.05 (-0.57%) | 1,002,100 |
23 Aug 2022 | USD | 8.95 | 8.98 | 8.72 | 8.74 | 8.74 | -0.13 (-1.47%) | 750,500 |
22 Aug 2022 | USD | 9.09 | 9.2 | 8.81 | 8.87 | 8.87 | -0.4 (-4.31%) | 1,058,800 |
19 Aug 2022 | USD | 9.55 | 9.58 | 9.14 | 9.27 | 9.27 | -0.42 (-4.33%) | 955,700 |
18 Aug 2022 | USD | 9.66 | 9.84 | 9.61 | 9.69 | 9.69 | +0.11 (+1.15%) | 1,219,900 |
17 Aug 2022 | USD | 9.94 | 9.94 | 9.57 | 9.58 | 9.58 | -0.44 (-4.39%) | 774,900 |
16 Aug 2022 | USD | 10.05 | 10.22 | 9.99 | 10.02 | 10.02 | -0.05 (-0.50%) | 852,000 |
15 Aug 2022 | USD | 9.73 | 10.125 | 9.68 | 10.07 | 10.07 | +0.23 (+2.34%) | 710,500 |
12 Aug 2022 | USD | 9.66 | 9.845 | 9.575 | 9.84 | 9.84 | +0.22 (+2.29%) | 548,600 |
11 Aug 2022 | USD | 9.66 | 9.78 | 9.554 | 9.62 | 9.62 | +0.13 (+1.37%) | 829,100 |
10 Aug 2022 | USD | 9.61 | 9.7 | 9.48 | 9.49 | 9.49 | +0.12 (+1.28%) | 459,100 |
9 Aug 2022 | USD | 9.63 | 9.63 | 9.305 | 9.37 | 9.37 | -0.25 (-2.60%) | 509,300 |
8 Aug 2022 | USD | 9.3 | 9.725 | 9.16 | 9.62 | 9.62 | +0.37 (+4%) | 1,064,900 |