Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 10.58 | 10.69 | 10.43 | 10.69 | 10.69 | +0.09 (+0.85%) | 52,200 |
15 Sep 2022 | USD | 10.64 | 10.78 | 10.56 | 10.6 | 10.6 | -0.1 (-0.93%) | 56,200 |
14 Sep 2022 | USD | 10.76 | 10.83 | 10.66 | 10.7 | 10.7 | -0.07 (-0.65%) | 72,000 |
13 Sep 2022 | USD | 11.08 | 11.08 | 10.77 | 10.77 | 10.77 | -0.39 (-3.49%) | 130,800 |
12 Sep 2022 | USD | 10.94 | 11.18 | 10.94 | 11.16 | 11.16 | +0.23 (+2.10%) | 28,800 |
9 Sep 2022 | USD | 10.84 | 11.06 | 10.84 | 10.93 | 10.93 | +0.18 (+1.67%) | 52,000 |
8 Sep 2022 | USD | 10.73 | 10.87 | 10.51 | 10.75 | 10.75 | -0.53 (-4.70%) | 275,400 |
7 Sep 2022 | USD | 11.12 | 11.28 | 11.02 | 11.28 | 11.28 | +0.18 (+1.62%) | 30,900 |
6 Sep 2022 | USD | 11.21 | 11.25 | 11.02 | 11.1 | 11.1 | -0.01 (-0.09%) | 51,300 |
2 Sep 2022 | USD | 11.19 | 11.39 | 11.08 | 11.11 | 11.11 | -0.03 (-0.27%) | 68,000 |
1 Sep 2022 | USD | 11.39 | 11.41 | 11.08 | 11.14 | 11.14 | -0.32 (-2.79%) | 46,000 |
31 Aug 2022 | USD | 11.7 | 11.83 | 11.4 | 11.46 | 11.46 | -0.35 (-2.96%) | 131,100 |
30 Aug 2022 | USD | 12.02 | 12.03 | 11.78 | 11.81 | 11.81 | -0.27 (-2.24%) | 69,500 |
29 Aug 2022 | USD | 11.82 | 12.1 | 11.81 | 12.08 | 12.08 | +0.25 (+2.11%) | 34,800 |
26 Aug 2022 | USD | 12.06 | 12.06 | 11.64 | 11.83 | 11.83 | -0.26 (-2.15%) | 77,300 |
25 Aug 2022 | USD | 11.9 | 12.1 | 11.84 | 12.09 | 12.09 | +0.08 (+0.67%) | 225,900 |
24 Aug 2022 | USD | 12.29 | 12.29 | 11.96 | 12.01 | 12.01 | -0.28 (-2.28%) | 62,200 |
23 Aug 2022 | USD | 12.22 | 12.46 | 12.16 | 12.29 | 12.29 | -0.12 (-0.97%) | 48,800 |
22 Aug 2022 | USD | 12.4 | 12.44 | 12.2 | 12.41 | 12.41 | -0.02 (-0.16%) | 83,000 |
19 Aug 2022 | USD | 12.37 | 12.5 | 12.22 | 12.43 | 12.43 | +0.01 (+0.08%) | 11,000 |
18 Aug 2022 | USD | 12.4 | 12.5 | 12.29 | 12.42 | 12.42 | -0.12 (-0.96%) | 45,000 |
17 Aug 2022 | USD | 12.01 | 12.59 | 12.01 | 12.54 | 12.54 | +0.34 (+2.79%) | 48,000 |
16 Aug 2022 | USD | 11.83 | 12.21 | 11.82 | 12.2 | 12.2 | +0.41 (+3.48%) | 71,300 |
15 Aug 2022 | USD | 11.9 | 11.92 | 11.68 | 11.79 | 11.79 | -0.13 (-1.09%) | 120,000 |
12 Aug 2022 | USD | 12.03 | 12.1 | 11.77 | 11.92 | 11.92 | -0.22 (-1.81%) | 244,300 |
11 Aug 2022 | USD | 12.33 | 12.36 | 11.88 | 12.14 | 12.14 | +0.18 (+1.51%) | 41,100 |
10 Aug 2022 | USD | 11.6 | 11.99 | 11.6 | 11.96 | 11.96 | +0.55 (+4.82%) | 179,800 |
9 Aug 2022 | USD | 11.74 | 11.75 | 11.3 | 11.41 | 11.41 | -0.31 (-2.65%) | 137,900 |
8 Aug 2022 | USD | 11.88 | 12.01 | 11.59 | 11.72 | 11.72 | -0.27 (-2.25%) | 97,400 |
5 Aug 2022 | USD | 12.15 | 12.15 | 11.97 | 11.99 | 11.99 | -0.05 (-0.42%) | 53,300 |