Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 7.52 | 7.52 | 7.09 | 7.19 | 7.19 | -0.31 (-4.13%) | 1,592,300 |
21 Sep 2022 | USD | 7.84 | 7.87 | 7.47 | 7.5 | 7.5 | -0.24 (-3.10%) | 1,602,200 |
20 Sep 2022 | USD | 7.71 | 7.74 | 7.6 | 7.74 | 7.74 | -0.08 (-1.02%) | 392,200 |
19 Sep 2022 | USD | 7.66 | 7.94 | 7.61 | 7.82 | 7.82 | +0.01 (+0.13%) | 678,100 |
16 Sep 2022 | USD | 7.45 | 7.81 | 7.29 | 7.81 | 7.81 | +0.28 (+3.72%) | 2,348,500 |
15 Sep 2022 | USD | 7.69 | 7.91 | 7.51 | 7.53 | 7.53 | -0.58 (-7.15%) | 808,500 |
14 Sep 2022 | USD | 7.95 | 8.12 | 7.81 | 8.11 | 8.11 | +0.16 (+2.01%) | 432,800 |
13 Sep 2022 | USD | 7.99 | 8.19 | 7.86 | 7.95 | 7.95 | -0.3 (-3.64%) | 972,700 |
12 Sep 2022 | USD | 8.14 | 8.31 | 8.14 | 8.25 | 8.25 | +0.13 (+1.60%) | 415,300 |
9 Sep 2022 | USD | 7.94 | 8.13 | 7.86 | 8.12 | 8.12 | +0.31 (+3.97%) | 474,000 |
8 Sep 2022 | USD | 7.77 | 7.88 | 7.66 | 7.81 | 7.81 | -0.06 (-0.76%) | 524,000 |
7 Sep 2022 | USD | 7.53 | 7.87 | 7.51 | 7.87 | 7.87 | +0.33 (+4.38%) | 480,300 |
6 Sep 2022 | USD | 7.63 | 7.68 | 7.47 | 7.54 | 7.54 | -0.1 (-1.31%) | 607,100 |
2 Sep 2022 | USD | 7.75 | 7.82 | 7.61 | 7.64 | 7.64 | -0.03 (-0.39%) | 449,800 |
1 Sep 2022 | USD | 7.77 | 7.9 | 7.57 | 7.67 | 7.67 | -0.19 (-2.42%) | 710,800 |
31 Aug 2022 | USD | 8.15 | 8.18 | 7.84 | 7.86 | 7.86 | -0.25 (-3.08%) | 670,900 |
30 Aug 2022 | USD | 8.2 | 8.24 | 8.08 | 8.11 | 8.11 | -0.04 (-0.49%) | 642,500 |
29 Aug 2022 | USD | 8.19 | 8.22 | 8.11 | 8.15 | 8.15 | -0.12 (-1.45%) | 536,400 |
26 Aug 2022 | USD | 8.6 | 8.63 | 8.24 | 8.27 | 8.27 | -0.38 (-4.39%) | 431,100 |
25 Aug 2022 | USD | 8.59 | 8.7 | 8.53 | 8.65 | 8.65 | +0.13 (+1.53%) | 532,300 |
24 Aug 2022 | USD | 8.4 | 8.54 | 8.38 | 8.52 | 8.52 | +0.07 (+0.83%) | 294,900 |
23 Aug 2022 | USD | 8.41 | 8.56 | 8.39 | 8.45 | 8.45 | +0.02 (+0.24%) | 486,600 |
22 Aug 2022 | USD | 8.5 | 8.53 | 8.37 | 8.43 | 8.43 | -0.14 (-1.63%) | 463,500 |
19 Aug 2022 | USD | 8.84 | 8.85 | 8.55 | 8.57 | 8.57 | -0.42 (-4.67%) | 473,000 |
18 Aug 2022 | USD | 8.93 | 9.04 | 8.87 | 8.99 | 8.99 | +0.16 (+1.81%) | 702,100 |
17 Aug 2022 | USD | 8.81 | 8.93 | 8.75 | 8.83 | 8.83 | -0.13 (-1.45%) | 514,800 |
16 Aug 2022 | USD | 8.9 | 9.09 | 8.9 | 8.96 | 8.96 | -0.01 (-0.11%) | 712,800 |
15 Aug 2022 | USD | 8.85 | 9.01 | 8.82 | 8.97 | 8.97 | +0.09 (+1.01%) | 572,000 |
12 Aug 2022 | USD | 8.76 | 8.91 | 8.69 | 8.88 | 8.88 | +0.17 (+1.95%) | 831,100 |
11 Aug 2022 | USD | 8.61 | 8.73 | 8.5 | 8.71 | 8.71 | +0.24 (+2.83%) | 537,600 |