Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.29 | 9.34 | 8.94 | 9.01 | 9.01 | -0.41 (-4.35%) | 826,500 |
22 Sep 2022 | USD | 9.59 | 9.59 | 9.32 | 9.42 | 9.42 | -0.19 (-1.98%) | 353,300 |
21 Sep 2022 | USD | 9.89 | 10.07 | 9.58 | 9.61 | 9.61 | -0.16 (-1.64%) | 398,900 |
20 Sep 2022 | USD | 9.74 | 9.8 | 9.52 | 9.77 | 9.77 | -0.12 (-1.21%) | 380,600 |
19 Sep 2022 | USD | 9.75 | 9.96 | 9.75 | 9.89 | 9.89 | 0.0 (0.0%) | 485,300 |
16 Sep 2022 | USD | 9.96 | 9.96 | 9.82 | 9.89 | 9.89 | -0.25 (-2.47%) | 1,645,700 |
15 Sep 2022 | USD | 10.37 | 10.655 | 10.12 | 10.14 | 10.14 | -0.3 (-2.87%) | 713,600 |
14 Sep 2022 | USD | 10.48 | 10.525 | 10.26 | 10.44 | 10.44 | -0.1 (-0.95%) | 486,200 |
13 Sep 2022 | USD | 10.72 | 10.78 | 10.37 | 10.54 | 10.54 | -0.37 (-3.39%) | 817,000 |
12 Sep 2022 | USD | 10.81 | 11 | 10.78 | 10.91 | 10.91 | +0.23 (+2.15%) | 724,100 |
9 Sep 2022 | USD | 10.6 | 10.75 | 10.45 | 10.68 | 10.68 | +0.15 (+1.42%) | 538,448 |
8 Sep 2022 | USD | 10.7 | 10.82 | 10.52 | 10.53 | 10.53 | -0.31 (-2.86%) | 326,600 |
7 Sep 2022 | USD | 10.59 | 10.96 | 10.59 | 10.84 | 10.84 | +0.23 (+2.17%) | 563,900 |
6 Sep 2022 | USD | 10.54 | 10.71 | 10.39 | 10.61 | 10.61 | +0.32 (+3.11%) | 523,300 |
2 Sep 2022 | USD | 10.56 | 10.59 | 10.24 | 10.29 | 10.29 | -0.07 (-0.68%) | 374,300 |
1 Sep 2022 | USD | 10.24 | 10.42 | 10.08 | 10.36 | 10.36 | +0.03 (+0.29%) | 390,800 |
31 Aug 2022 | USD | 10.4 | 10.49 | 10.22 | 10.33 | 10.33 | -0.09 (-0.86%) | 306,300 |
30 Aug 2022 | USD | 10.35 | 10.47 | 10.33 | 10.42 | 10.42 | +0.09 (+0.87%) | 288,200 |
29 Aug 2022 | USD | 10.28 | 10.4 | 10.14 | 10.33 | 10.33 | -0.05 (-0.48%) | 321,500 |
26 Aug 2022 | USD | 10.83 | 10.921 | 10.33 | 10.38 | 10.38 | -0.47 (-4.33%) | 229,200 |
25 Aug 2022 | USD | 10.87 | 10.975 | 10.78 | 10.85 | 10.85 | +0.02 (+0.18%) | 243,700 |
24 Aug 2022 | USD | 10.79 | 10.96 | 10.755 | 10.83 | 10.83 | -0.03 (-0.28%) | 266,800 |
23 Aug 2022 | USD | 10.92 | 11.135 | 10.81 | 10.86 | 10.86 | +0.09 (+0.84%) | 332,600 |
22 Aug 2022 | USD | 10.93 | 11.01 | 10.75 | 10.77 | 10.77 | -0.29 (-2.62%) | 262,600 |
19 Aug 2022 | USD | 11.54 | 11.54 | 10.98 | 11.06 | 11.06 | -0.56 (-4.82%) | 453,800 |
18 Aug 2022 | USD | 11.41 | 11.815 | 11.41 | 11.62 | 11.62 | +0.19 (+1.66%) | 600,700 |
17 Aug 2022 | USD | 11.73 | 11.86 | 11.18 | 11.43 | 11.43 | -0.21 (-1.80%) | 759,700 |
16 Aug 2022 | USD | 12.12 | 12.24 | 11.63 | 11.64 | 11.64 | +0.26 (+2.28%) | 905,700 |
15 Aug 2022 | USD | 11.01 | 11.505 | 11.01 | 11.38 | 11.38 | +0.21 (+1.88%) | 392,700 |
12 Aug 2022 | USD | 10.87 | 11.17 | 10.77 | 11.17 | 11.17 | +0.37 (+3.43%) | 612,200 |