Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.03 | 9.23 | 8.52 | 9.03 | 9.03 | +0.02 (+0.22%) | 86,800 |
22 Sep 2022 | USD | 8.78 | 9.06 | 8.53 | 9.01 | 9.01 | +0.01 (+0.11%) | 43,700 |
21 Sep 2022 | USD | 9.05 | 9.05 | 8.68 | 9 | 9 | 0.0 (0.0%) | 64,600 |
20 Sep 2022 | USD | 9 | 9.06 | 8.73 | 9 | 9 | 0.0 (0.0%) | 27,500 |
19 Sep 2022 | USD | 8.75 | 9.15 | 8.75 | 9 | 9 | +0.22 (+2.51%) | 225,400 |
16 Sep 2022 | USD | 8.35 | 8.83 | 8.25 | 8.78 | 8.78 | +0.41 (+4.90%) | 227,600 |
15 Sep 2022 | USD | 8.38 | 8.5 | 8.23 | 8.37 | 8.37 | +0.12 (+1.45%) | 59,400 |
14 Sep 2022 | USD | 8.02 | 8.54 | 8.02 | 8.25 | 8.25 | +0.24 (+3.00%) | 73,900 |
13 Sep 2022 | USD | 8.42 | 9.01 | 7.98 | 8.01 | 8.01 | -0.59 (-6.86%) | 98,900 |
12 Sep 2022 | USD | 9.09 | 9.1 | 8.56 | 8.6 | 8.6 | -0.4 (-4.44%) | 67,600 |
9 Sep 2022 | USD | 8.95 | 9.08 | 8.31 | 9 | 9 | +0.06 (+0.67%) | 121,000 |
8 Sep 2022 | USD | 8.4 | 8.95 | 8.26 | 8.94 | 8.94 | +0.35 (+4.07%) | 98,200 |
7 Sep 2022 | USD | 8.18 | 9.15 | 8.09 | 8.59 | 8.59 | +0.49 (+6.05%) | 934,100 |
6 Sep 2022 | USD | 7.84 | 8.3 | 7.81 | 8.1 | 8.1 | +0.35 (+4.52%) | 118,500 |
2 Sep 2022 | USD | 7.72 | 7.8 | 7.45 | 7.75 | 7.75 | +0.15 (+1.97%) | 40,300 |
1 Sep 2022 | USD | 6.96 | 7.62 | 6.96 | 7.6 | 7.6 | +0.45 (+6.29%) | 65,800 |
31 Aug 2022 | USD | 6.68 | 7.19 | 6.45 | 7.15 | 7.15 | +0.5 (+7.52%) | 92,800 |
30 Aug 2022 | USD | 6.13 | 6.68 | 5.84 | 6.65 | 6.65 | +0.45 (+7.26%) | 63,600 |
29 Aug 2022 | USD | 5.8 | 6.3 | 5.77 | 6.2 | 6.2 | +0.36 (+6.16%) | 28,700 |
26 Aug 2022 | USD | 6.11 | 6.12 | 5.84 | 5.84 | 5.84 | -0.35 (-5.65%) | 29,300 |
25 Aug 2022 | USD | 6.05 | 6.27 | 6 | 6.19 | 6.19 | +0.23 (+3.86%) | 20,300 |
24 Aug 2022 | USD | 5.97 | 6.11 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 35,100 |
23 Aug 2022 | USD | 5.92 | 6 | 5.92 | 5.97 | 5.97 | +0.05 (+0.84%) | 12,600 |
22 Aug 2022 | USD | 6.04 | 6.05 | 5.9 | 5.92 | 5.92 | -0.16 (-2.63%) | 49,600 |
19 Aug 2022 | USD | 6.18 | 6.24 | 6.03 | 6.08 | 6.08 | -0.1 (-1.62%) | 23,700 |
18 Aug 2022 | USD | 6.22 | 6.56 | 6.11 | 6.18 | 6.18 | -0.11 (-1.75%) | 43,600 |
17 Aug 2022 | USD | 6.3 | 6.62 | 6.15 | 6.29 | 6.29 | +0.07 (+1.13%) | 54,600 |
16 Aug 2022 | USD | 6.2 | 6.57 | 6.13 | 6.22 | 6.22 | +0.02 (+0.32%) | 86,100 |
15 Aug 2022 | USD | 7.01 | 7.01 | 6.18 | 6.2 | 6.2 | -0.89 (-12.55%) | 125,100 |
12 Aug 2022 | USD | 7.35 | 7.35 | 6.98 | 7.09 | 7.09 | -0.22 (-3.01%) | 53,000 |