Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 9.15 | 9.45 | 9.02 | 9.3 | 9.3 | +0.04 (+0.43%) | 442,700 |
19 Sep 2022 | USD | 9.04 | 9.28 | 8.66 | 9.26 | 9.26 | +0.15 (+1.65%) | 535,600 |
16 Sep 2022 | USD | 9.28 | 9.28 | 8.82 | 9.11 | 9.11 | -0.36 (-3.80%) | 715,500 |
15 Sep 2022 | USD | 9.26 | 9.6 | 9.26 | 9.47 | 9.47 | +0.24 (+2.60%) | 417,900 |
14 Sep 2022 | USD | 9.38 | 9.38 | 9.09 | 9.23 | 9.23 | -0.12 (-1.28%) | 370,100 |
13 Sep 2022 | USD | 9.8 | 9.89 | 9.27 | 9.35 | 9.35 | -0.76 (-7.52%) | 309,000 |
12 Sep 2022 | USD | 10.23 | 10.23 | 9.82 | 10.11 | 10.11 | -0.13 (-1.27%) | 367,600 |
9 Sep 2022 | USD | 9.96 | 10.39 | 9.82 | 10.24 | 10.24 | +0.37 (+3.75%) | 366,500 |
8 Sep 2022 | USD | 9.38 | 10.01 | 9.32 | 9.87 | 9.87 | +0.34 (+3.57%) | 594,600 |
7 Sep 2022 | USD | 9.29 | 9.59 | 9.27 | 9.53 | 9.53 | +0.13 (+1.38%) | 382,600 |
6 Sep 2022 | USD | 10.13 | 10.18 | 9.3 | 9.4 | 9.4 | -0.75 (-7.39%) | 744,800 |
2 Sep 2022 | USD | 10.79 | 10.79 | 10.03 | 10.15 | 10.15 | -0.44 (-4.15%) | 468,300 |
1 Sep 2022 | USD | 9.94 | 10.76 | 9.78 | 10.59 | 10.59 | +0.58 (+5.79%) | 637,300 |
31 Aug 2022 | USD | 10.59 | 11.01 | 10.01 | 10.01 | 10.01 | -0.49 (-4.67%) | 470,600 |
30 Aug 2022 | USD | 10.91 | 11.11 | 10.37 | 10.5 | 10.5 | -0.34 (-3.14%) | 357,900 |
29 Aug 2022 | USD | 10.95 | 11.16 | 10.6 | 10.84 | 10.84 | -0.31 (-2.78%) | 319,000 |
26 Aug 2022 | USD | 11.23 | 11.34 | 11.01 | 11.15 | 11.15 | -0.13 (-1.15%) | 341,500 |
25 Aug 2022 | USD | 11.36 | 11.56 | 11.19 | 11.28 | 11.28 | +0.01 (+0.09%) | 248,700 |
24 Aug 2022 | USD | 10.56 | 11.39 | 10.38 | 11.27 | 11.27 | +0.64 (+6.02%) | 502,000 |
23 Aug 2022 | USD | 10.35 | 10.71 | 10.24 | 10.63 | 10.63 | +0.31 (+3.00%) | 287,900 |
22 Aug 2022 | USD | 10.31 | 10.52 | 10.05 | 10.32 | 10.32 | -0.14 (-1.34%) | 429,800 |
19 Aug 2022 | USD | 11.23 | 11.37 | 10.43 | 10.46 | 10.46 | -0.93 (-8.17%) | 526,100 |
18 Aug 2022 | USD | 11.57 | 11.57 | 11.09 | 11.39 | 11.39 | -0.2 (-1.73%) | 369,900 |
17 Aug 2022 | USD | 11.53 | 11.87 | 11.41 | 11.59 | 11.59 | -0.22 (-1.86%) | 497,500 |
16 Aug 2022 | USD | 11.98 | 12.05 | 11.41 | 11.81 | 11.81 | -0.24 (-1.99%) | 648,300 |
15 Aug 2022 | USD | 12.05 | 12.38 | 11.71 | 12.05 | 12.05 | -0.15 (-1.23%) | 755,700 |
12 Aug 2022 | USD | 11.92 | 12.52 | 11.86 | 12.2 | 12.2 | +0.43 (+3.65%) | 650,800 |
11 Aug 2022 | USD | 12.57 | 12.8 | 11.3 | 11.77 | 11.77 | -0.73 (-5.84%) | 1,043,300 |
10 Aug 2022 | USD | 10.91 | 12.52 | 10.76 | 12.5 | 12.5 | +1.58 (+14.47%) | 1,464,700 |
9 Aug 2022 | USD | 10.9 | 11.81 | 10.61 | 10.92 | 10.92 | -0.19 (-1.71%) | 1,681,400 |