Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | USD | 8.03 | 8.12 | 7.99 | 8.09 | 8.09 | +0.1 (+1.25%) | 107,000 |
27 Sep 2022 | USD | 7.99 | 8.05 | 7.98 | 7.99 | 7.99 | +0.01 (+0.13%) | 119,900 |
26 Sep 2022 | USD | 8.01 | 8.11 | 7.98 | 7.98 | 7.98 | -0.1 (-1.24%) | 181,900 |
23 Sep 2022 | USD | 8.14 | 8.17 | 8.04 | 8.08 | 8.08 | -0.09 (-1.10%) | 171,800 |
22 Sep 2022 | USD | 8.25 | 8.28 | 8.15 | 8.17 | 8.17 | -0.07 (-0.85%) | 116,900 |
21 Sep 2022 | USD | 8.29 | 8.35 | 8.23 | 8.24 | 8.24 | -0.01 (-0.12%) | 111,800 |
20 Sep 2022 | USD | 8.21 | 8.27 | 8.19 | 8.25 | 8.25 | -0.01 (-0.12%) | 61,800 |
19 Sep 2022 | USD | 8.25 | 8.29 | 8.21 | 8.26 | 8.26 | +0.01 (+0.12%) | 74,000 |
16 Sep 2022 | USD | 8.25 | 8.3 | 8.23 | 8.25 | 8.25 | -0.06 (-0.72%) | 231,000 |
15 Sep 2022 | USD | 8.45 | 8.45 | 8.31 | 8.31 | 8.31 | -0.18 (-2.12%) | 125,100 |
14 Sep 2022 | USD | 8.48 | 8.52 | 8.43 | 8.49 | 8.49 | -0.02 (-0.24%) | 41,300 |
13 Sep 2022 | USD | 8.59 | 8.63 | 8.48 | 8.51 | 8.51 | -0.13 (-1.50%) | 142,900 |
12 Sep 2022 | USD | 8.65 | 8.7 | 8.62 | 8.64 | 8.64 | +0.01 (+0.12%) | 92,800 |
9 Sep 2022 | USD | 8.6 | 8.64 | 8.52 | 8.63 | 8.63 | +0.06 (+0.70%) | 89,000 |
8 Sep 2022 | USD | 8.52 | 8.61 | 8.52 | 8.57 | 8.57 | +0.03 (+0.35%) | 61,600 |
7 Sep 2022 | USD | 8.46 | 8.57 | 8.46 | 8.54 | 8.54 | +0.06 (+0.71%) | 42,200 |
6 Sep 2022 | USD | 8.47 | 8.55 | 8.46 | 8.48 | 8.48 | 0.0 (0.0%) | 186,100 |
2 Sep 2022 | USD | 8.48 | 8.54 | 8.47 | 8.48 | 8.48 | +0.01 (+0.12%) | 111,200 |
1 Sep 2022 | USD | 8.5 | 8.52 | 8.44 | 8.47 | 8.47 | -0.03 (-0.35%) | 114,500 |
31 Aug 2022 | USD | 8.54 | 8.57 | 8.49 | 8.5 | 8.5 | -0.04 (-0.47%) | 211,900 |
30 Aug 2022 | USD | 8.71 | 8.71 | 8.54 | 8.54 | 8.54 | -0.13 (-1.50%) | 122,500 |
29 Aug 2022 | USD | 8.65 | 8.68 | 8.63 | 8.67 | 8.67 | +0.02 (+0.23%) | 87,200 |
26 Aug 2022 | USD | 8.75 | 8.8 | 8.65 | 8.65 | 8.65 | -0.1 (-1.14%) | 78,300 |
25 Aug 2022 | USD | 8.79 | 8.87 | 8.75 | 8.75 | 8.75 | -0.04 (-0.46%) | 65,700 |
24 Aug 2022 | USD | 8.75 | 8.87 | 8.75 | 8.79 | 8.79 | +0.06 (+0.69%) | 54,200 |
23 Aug 2022 | USD | 8.71 | 8.76 | 8.71 | 8.73 | 8.73 | -0.01 (-0.11%) | 47,400 |
22 Aug 2022 | USD | 8.84 | 8.86 | 8.72 | 8.74 | 8.74 | -0.12 (-1.35%) | 57,100 |
19 Aug 2022 | USD | 8.93 | 8.95 | 8.86 | 8.86 | 8.86 | -0.07 (-0.78%) | 79,200 |
18 Aug 2022 | USD | 8.88 | 8.96 | 8.88 | 8.93 | 8.93 | +0.02 (+0.22%) | 57,000 |
17 Aug 2022 | USD | 8.92 | 8.93 | 8.86 | 8.91 | 8.91 | 0.0 (0.0%) | 111,200 |