Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 8.5 | 8.8 | 8.35 | 8.77 | 8.77 | +0.24 (+2.81%) | 151,500 |
15 Sep 2022 | USD | 8.46 | 8.64 | 8.46 | 8.53 | 8.53 | -0.08 (-0.93%) | 145,800 |
14 Sep 2022 | USD | 8.28 | 8.72 | 8.28 | 8.61 | 8.61 | -0.01 (-0.12%) | 94,100 |
13 Sep 2022 | USD | 8.9 | 8.9 | 8.6 | 8.62 | 8.62 | +0.05 (+0.58%) | 204,700 |
12 Sep 2022 | USD | 8.79 | 8.79 | 8.27 | 8.57 | 8.57 | +0.2 (+2.39%) | 246,900 |
9 Sep 2022 | USD | 8.5 | 8.5 | 8.32 | 8.37 | 8.37 | -0.08 (-0.95%) | 69,700 |
8 Sep 2022 | USD | 8.14 | 8.52 | 8.14 | 8.45 | 8.45 | +0.15 (+1.81%) | 111,800 |
7 Sep 2022 | USD | 7.93 | 8.3 | 7.93 | 8.3 | 8.3 | +0.04 (+0.48%) | 243,300 |
6 Sep 2022 | USD | 8.25 | 8.31 | 8.217 | 8.26 | 8.26 | -0.08 (-0.96%) | 149,655 |
2 Sep 2022 | USD | 8.07 | 8.49 | 8.07 | 8.34 | 8.34 | +0.04 (+0.48%) | 114,200 |
1 Sep 2022 | USD | 8.67 | 8.67 | 8.25 | 8.3 | 8.3 | +0.08 (+0.97%) | 155,300 |
31 Aug 2022 | USD | 8.61 | 8.61 | 7.97 | 8.22 | 8.22 | -0.03 (-0.36%) | 171,400 |
30 Aug 2022 | USD | 8.64 | 8.64 | 8.25 | 8.25 | 8.25 | -0.07 (-0.84%) | 318,800 |
29 Aug 2022 | USD | 8.34 | 8.38 | 8.3 | 8.32 | 8.32 | -0.03 (-0.36%) | 132,500 |
26 Aug 2022 | USD | 8.35 | 8.36 | 8.29 | 8.35 | 8.35 | +0.19 (+2.33%) | 101,100 |
25 Aug 2022 | USD | 8.12 | 8.25 | 8.07 | 8.16 | 8.16 | -0.04 (-0.49%) | 111,700 |
24 Aug 2022 | USD | 8.01 | 8.3 | 8.01 | 8.2 | 8.2 | -0.22 (-2.61%) | 227,300 |
23 Aug 2022 | USD | 8.46 | 8.53 | 8.3 | 8.42 | 8.42 | -0.15 (-1.75%) | 357,400 |
22 Aug 2022 | USD | 8.57 | 8.6 | 8.51 | 8.57 | 8.57 | +0.18 (+2.15%) | 121,800 |
19 Aug 2022 | USD | 8.55 | 8.55 | 8.33 | 8.39 | 8.39 | -0.1 (-1.18%) | 75,000 |
18 Aug 2022 | USD | 8.67 | 8.67 | 8.38 | 8.49 | 8.49 | +0.02 (+0.24%) | 158,400 |
17 Aug 2022 | USD | 8.49 | 8.53 | 8.41 | 8.47 | 8.47 | -0.04 (-0.47%) | 130,000 |
16 Aug 2022 | USD | 8.5 | 8.58 | 8.44 | 8.51 | 8.51 | +0.05 (+0.59%) | 225,100 |
15 Aug 2022 | USD | 8.71 | 8.71 | 8.42 | 8.46 | 8.46 | -0.12 (-1.40%) | 92,300 |
12 Aug 2022 | USD | 8.47 | 8.63 | 8.47 | 8.58 | 8.58 | -0.07 (-0.81%) | 66,900 |
11 Aug 2022 | USD | 8.91 | 8.91 | 8.51 | 8.65 | 8.65 | +0.1 (+1.17%) | 82,800 |
10 Aug 2022 | USD | 8.52 | 8.55 | 8.49 | 8.55 | 8.55 | -0.14 (-1.61%) | 48,200 |
9 Aug 2022 | USD | 8.69 | 8.75 | 8.64 | 8.69 | 8.69 | 0.0 (0.0%) | 194,900 |
8 Aug 2022 | USD | 8.73 | 8.73 | 8.64 | 8.69 | 8.69 | -0.01 (-0.11%) | 75,300 |
5 Aug 2022 | USD | 8.73 | 8.83 | 8.67 | 8.7 | 8.7 | +0.08 (+0.93%) | 60,800 |