Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 9.05 | 9.07 | 8.85 | 8.95 | 8.95 | -0.1 (-1.10%) | 832,400 |
27 Oct 2022 | USD | 8.94 | 9.085 | 8.935 | 9.05 | 9.05 | +0.15 (+1.69%) | 1,634,500 |
26 Oct 2022 | USD | 8.91 | 8.96 | 8.784 | 8.9 | 8.9 | +0.08 (+0.91%) | 811,700 |
25 Oct 2022 | USD | 8.87 | 8.9 | 8.705 | 8.82 | 8.82 | -0.16 (-1.78%) | 946,800 |
24 Oct 2022 | USD | 9.13 | 9.13 | 8.865 | 8.98 | 8.98 | +0.13 (+1.47%) | 1,218,800 |
21 Oct 2022 | USD | 8.8 | 8.885 | 8.615 | 8.85 | 8.85 | +0.13 (+1.49%) | 712,800 |
20 Oct 2022 | USD | 8.62 | 8.875 | 8.58 | 8.72 | 8.72 | +0.17 (+1.99%) | 1,049,400 |
19 Oct 2022 | USD | 8.5 | 8.64 | 8.47 | 8.55 | 8.55 | -0.09 (-1.04%) | 1,392,700 |
18 Oct 2022 | USD | 8.64 | 8.72 | 8.52 | 8.64 | 8.64 | +0.02 (+0.23%) | 1,442,100 |
17 Oct 2022 | USD | 8.43 | 8.69 | 8.43 | 8.62 | 8.62 | +0.31 (+3.73%) | 741,500 |
14 Oct 2022 | USD | 8.73 | 8.75 | 8.295 | 8.31 | 8.31 | -0.44 (-5.03%) | 1,174,900 |
13 Oct 2022 | USD | 8.32 | 8.83 | 8.32 | 8.75 | 8.75 | +0.3 (+3.55%) | 1,204,900 |
12 Oct 2022 | USD | 8.48 | 8.53 | 8.365 | 8.45 | 8.45 | 0.0 (0.0%) | 930,500 |
11 Oct 2022 | USD | 8.5 | 8.55 | 8.318 | 8.45 | 8.45 | +0.16 (+1.93%) | 1,615,200 |
10 Oct 2022 | USD | 8.32 | 8.43 | 8.265 | 8.29 | 8.29 | -0.01 (-0.12%) | 693,000 |
7 Oct 2022 | USD | 8.41 | 8.43 | 8.22 | 8.3 | 8.3 | -0.09 (-1.07%) | 882,500 |
6 Oct 2022 | USD | 8.42 | 8.46 | 8.27 | 8.39 | 8.39 | -0.02 (-0.24%) | 793,800 |
5 Oct 2022 | USD | 8.54 | 8.57 | 8.325 | 8.41 | 8.41 | -0.23 (-2.66%) | 1,080,500 |
4 Oct 2022 | USD | 8.52 | 8.71 | 8.45 | 8.64 | 8.64 | +0.31 (+3.72%) | 1,471,100 |
3 Oct 2022 | USD | 8.14 | 8.37 | 8.08 | 8.33 | 8.33 | +0.15 (+1.83%) | 1,600,000 |
30 Sep 2022 | USD | 8.23 | 8.295 | 8.135 | 8.18 | 8.18 | -0.05 (-0.61%) | 838,200 |
29 Sep 2022 | USD | 8.3 | 8.34 | 8.07 | 8.23 | 8.23 | -0.21 (-2.49%) | 1,139,400 |
28 Sep 2022 | USD | 8.33 | 8.509 | 8.29 | 8.44 | 8.44 | +0.13 (+1.56%) | 1,126,600 |
27 Sep 2022 | USD | 8.23 | 8.35 | 8.2 | 8.31 | 8.31 | +0.19 (+2.34%) | 1,372,700 |
26 Sep 2022 | USD | 8.1 | 8.35 | 8.07 | 8.12 | 8.12 | -0.04 (-0.49%) | 949,900 |
23 Sep 2022 | USD | 8.39 | 8.39 | 8.055 | 8.16 | 8.16 | -0.41 (-4.78%) | 1,109,900 |
22 Sep 2022 | USD | 8.69 | 8.75 | 8.56 | 8.57 | 8.57 | -0.03 (-0.35%) | 796,000 |
21 Sep 2022 | USD | 8.71 | 8.775 | 8.6 | 8.6 | 8.6 | +0.11 (+1.30%) | 1,210,800 |
20 Sep 2022 | USD | 8.51 | 8.57 | 8.4 | 8.49 | 8.49 | -0.13 (-1.51%) | 982,100 |
19 Sep 2022 | USD | 8.28 | 8.64 | 8.27 | 8.62 | 8.62 | +0.21 (+2.50%) | 1,255,400 |