Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 8.28 | 8.64 | 8.27 | 8.62 | 8.62 | +0.21 (+2.50%) | 1,255,400 |
16 Sep 2022 | USD | 8.33 | 8.42 | 8.195 | 8.41 | 8.41 | -0.04 (-0.47%) | 1,534,700 |
15 Sep 2022 | USD | 8.61 | 8.645 | 8.42 | 8.45 | 8.45 | -0.4 (-4.52%) | 2,449,300 |
14 Sep 2022 | USD | 8.78 | 8.94 | 8.74 | 8.85 | 8.85 | +0.03 (+0.34%) | 1,074,200 |
13 Sep 2022 | USD | 8.95 | 9.135 | 8.8 | 8.82 | 8.82 | -0.32 (-3.50%) | 1,844,100 |
12 Sep 2022 | USD | 9.42 | 9.46 | 9 | 9.14 | 9.14 | -0.32 (-3.38%) | 1,990,200 |
9 Sep 2022 | USD | 9.43 | 9.505 | 9.35 | 9.46 | 9.46 | +0.18 (+1.94%) | 888,400 |
8 Sep 2022 | USD | 9.06 | 9.325 | 9.049 | 9.28 | 9.28 | +0.1 (+1.09%) | 1,055,500 |
7 Sep 2022 | USD | 9.23 | 9.23 | 9.03 | 9.18 | 9.18 | -0.29 (-3.06%) | 1,091,000 |
6 Sep 2022 | USD | 9.64 | 9.66 | 9.45 | 9.47 | 9.47 | -0.05 (-0.53%) | 716,100 |
2 Sep 2022 | USD | 9.58 | 9.65 | 9.41 | 9.52 | 9.52 | +0.18 (+1.93%) | 987,700 |
1 Sep 2022 | USD | 9.44 | 9.515 | 9.28 | 9.34 | 9.34 | -0.23 (-2.40%) | 1,143,900 |
31 Aug 2022 | USD | 9.63 | 9.707 | 9.54 | 9.57 | 9.57 | -0.37 (-3.72%) | 1,103,900 |
30 Aug 2022 | USD | 10.27 | 10.27 | 9.76 | 9.94 | 9.94 | -0.62 (-5.87%) | 1,452,500 |
29 Aug 2022 | USD | 10.56 | 10.71 | 10.5 | 10.56 | 10.56 | -0.18 (-1.68%) | 944,300 |
26 Aug 2022 | USD | 10.96 | 11.03 | 10.71 | 10.74 | 10.74 | -0.19 (-1.74%) | 688,400 |
25 Aug 2022 | USD | 10.7 | 10.94 | 10.67 | 10.93 | 10.93 | +0.4 (+3.80%) | 990,800 |
24 Aug 2022 | USD | 10.33 | 10.56 | 10.33 | 10.53 | 10.53 | +0.29 (+2.83%) | 1,245,100 |
23 Aug 2022 | USD | 10.01 | 10.31 | 9.99 | 10.24 | 10.24 | +0.25 (+2.50%) | 1,309,000 |
22 Aug 2022 | USD | 9.74 | 10.05 | 9.71 | 9.99 | 9.99 | +0.06 (+0.60%) | 1,426,200 |
19 Aug 2022 | USD | 10.13 | 10.13 | 9.915 | 9.93 | 9.93 | -0.22 (-2.17%) | 708,100 |
18 Aug 2022 | USD | 10.03 | 10.2 | 9.992 | 10.15 | 10.15 | +0.09 (+0.89%) | 745,800 |
17 Aug 2022 | USD | 10.03 | 10.1 | 9.98 | 10.06 | 10.06 | -0.07 (-0.69%) | 592,600 |
16 Aug 2022 | USD | 10 | 10.16 | 10 | 10.13 | 10.13 | +0.06 (+0.60%) | 492,800 |
15 Aug 2022 | USD | 10.03 | 10.175 | 9.91 | 10.07 | 10.07 | -0.13 (-1.27%) | 861,600 |
12 Aug 2022 | USD | 10.15 | 10.205 | 10.07 | 10.2 | 10.2 | +0.12 (+1.19%) | 613,000 |
11 Aug 2022 | USD | 9.99 | 10.2 | 9.97 | 10.08 | 10.08 | +0.18 (+1.82%) | 729,700 |
10 Aug 2022 | USD | 9.94 | 9.97 | 9.792 | 9.9 | 9.9 | +0.22 (+2.27%) | 792,200 |
9 Aug 2022 | USD | 9.64 | 9.775 | 9.582 | 9.68 | 9.68 | +0.04 (+0.41%) | 676,700 |
8 Aug 2022 | USD | 9.6 | 9.672 | 9.555 | 9.64 | 9.64 | -0.02 (-0.21%) | 819,200 |