Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 10.17 | 10.19 | 10.07 | 10.11 | 10.11 | +0.28 (+2.85%) | 35,800 |
8 Sep 2022 | USD | 9.77 | 9.92 | 9.73 | 9.83 | 9.83 | +0.14 (+1.44%) | 78,500 |
7 Sep 2022 | USD | 9.52 | 9.69 | 9.51 | 9.69 | 9.69 | +0.2 (+2.11%) | 96,700 |
6 Sep 2022 | USD | 9.66 | 9.66 | 9.46 | 9.49 | 9.49 | -0.04 (-0.42%) | 83,200 |
2 Sep 2022 | USD | 9.58 | 9.86 | 9.53 | 9.53 | 9.53 | +0.01 (+0.11%) | 116,500 |
1 Sep 2022 | USD | 9.54 | 9.55 | 9.39 | 9.52 | 9.52 | -0.07 (-0.73%) | 155,900 |
31 Aug 2022 | USD | 9.74 | 9.78 | 9.59 | 9.59 | 9.59 | -0.05 (-0.52%) | 695,300 |
30 Aug 2022 | USD | 9.86 | 9.86 | 9.62 | 9.64 | 9.64 | -0.18 (-1.83%) | 569,900 |
29 Aug 2022 | USD | 9.8 | 9.86 | 9.78 | 9.82 | 9.82 | +0.09 (+0.92%) | 64,000 |
26 Aug 2022 | USD | 10.07 | 10.07 | 9.73 | 9.73 | 9.73 | -0.29 (-2.89%) | 37,700 |
25 Aug 2022 | USD | 9.89 | 10.02 | 9.89 | 10.02 | 10.02 | +0.2 (+2.04%) | 63,700 |
24 Aug 2022 | USD | 9.79 | 9.89 | 9.77 | 9.82 | 9.82 | -0.08 (-0.81%) | 68,700 |
23 Aug 2022 | USD | 9.86 | 9.97 | 9.86 | 9.9 | 9.9 | +0.04 (+0.41%) | 53,600 |
22 Aug 2022 | USD | 9.91 | 9.91 | 9.8 | 9.86 | 9.86 | -0.17 (-1.69%) | 45,900 |
19 Aug 2022 | USD | 10.05 | 10.08 | 9.99 | 10.03 | 10.03 | -0.15 (-1.47%) | 35,300 |
18 Aug 2022 | USD | 10.19 | 10.22 | 10.15 | 10.18 | 10.18 | -0.12 (-1.17%) | 66,700 |
17 Aug 2022 | USD | 10.36 | 10.36 | 10.17 | 10.3 | 10.3 | -0.43 (-4.01%) | 57,100 |
16 Aug 2022 | USD | 10.7 | 10.76 | 10.68 | 10.73 | 10.73 | -0.07 (-0.65%) | 37,900 |
15 Aug 2022 | USD | 10.82 | 10.83 | 10.74 | 10.8 | 10.8 | -0.2 (-1.82%) | 39,500 |
12 Aug 2022 | USD | 10.98 | 11.02 | 10.93 | 11 | 11 | +0.15 (+1.38%) | 23,500 |
11 Aug 2022 | USD | 10.94 | 11.01 | 10.85 | 10.85 | 10.85 | +0.04 (+0.37%) | 36,300 |
10 Aug 2022 | USD | 10.67 | 10.84 | 10.67 | 10.81 | 10.81 | +0.41 (+3.94%) | 37,400 |
9 Aug 2022 | USD | 10.5 | 10.5 | 10.34 | 10.4 | 10.4 | +0.01 (+0.10%) | 116,200 |
8 Aug 2022 | USD | 10.51 | 10.52 | 10.37 | 10.39 | 10.39 | -0.02 (-0.19%) | 66,400 |
5 Aug 2022 | USD | 10.44 | 10.55 | 10.35 | 10.41 | 10.41 | -0.16 (-1.51%) | 57,400 |
4 Aug 2022 | USD | 10.47 | 10.66 | 10.47 | 10.57 | 10.57 | +0.19 (+1.83%) | 68,400 |
3 Aug 2022 | USD | 10.25 | 10.39 | 10.25 | 10.38 | 10.38 | +0.2 (+1.96%) | 71,300 |
2 Aug 2022 | USD | 10.31 | 10.32 | 10.15 | 10.18 | 10.18 | -0.08 (-0.78%) | 110,900 |
1 Aug 2022 | USD | 10.26 | 10.46 | 10.05 | 10.26 | 10.26 | -0.02 (-0.19%) | 73,000 |
29 Jul 2022 | USD | 10.16 | 10.28 | 10.16 | 10.28 | 10.28 | +0.22 (+2.19%) | 40,100 |