Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 11.23 | 11.28 | 11.14 | 11.22 | 11.22 | -0.15 (-1.32%) | 158,400 |
22 Sep 2022 | USD | 11.42 | 11.54 | 11.34 | 11.37 | 11.37 | -0.1 (-0.87%) | 250,900 |
21 Sep 2022 | USD | 11.5 | 11.58 | 11.45 | 11.47 | 11.47 | -0.02 (-0.17%) | 454,800 |
20 Sep 2022 | USD | 11.47 | 11.51 | 11.4 | 11.49 | 11.49 | +0.02 (+0.17%) | 239,600 |
19 Sep 2022 | USD | 11.18 | 11.55 | 11.15 | 11.47 | 11.47 | +0.28 (+2.50%) | 241,500 |
16 Sep 2022 | USD | 11.13 | 11.23 | 10.96 | 11.19 | 11.19 | +0.06 (+0.54%) | 980,500 |
15 Sep 2022 | USD | 11.02 | 11.18 | 10.97 | 11.13 | 11.13 | +0.09 (+0.82%) | 257,800 |
14 Sep 2022 | USD | 10.99 | 11.05 | 10.91 | 11.04 | 11.04 | +0.03 (+0.27%) | 281,600 |
13 Sep 2022 | USD | 11.26 | 11.28 | 10.92 | 11.01 | 11.01 | -0.32 (-2.82%) | 324,600 |
12 Sep 2022 | USD | 11.31 | 11.38 | 11.26 | 11.33 | 11.33 | +0.02 (+0.18%) | 205,200 |
9 Sep 2022 | USD | 11.29 | 11.37 | 11.26 | 11.31 | 11.31 | +0.08 (+0.71%) | 161,800 |
8 Sep 2022 | USD | 11.15 | 11.3 | 11.04 | 11.23 | 11.23 | 0.0 (0.0%) | 201,500 |
7 Sep 2022 | USD | 11.08 | 11.25 | 11.02 | 11.23 | 11.23 | +0.08 (+0.72%) | 161,900 |
6 Sep 2022 | USD | 11.4 | 11.45 | 11.09 | 11.15 | 11.15 | -0.16 (-1.41%) | 216,700 |
2 Sep 2022 | USD | 11.44 | 11.76 | 11.26 | 11.31 | 11.31 | -0.02 (-0.18%) | 217,500 |
1 Sep 2022 | USD | 11.45 | 11.74 | 11.23 | 11.33 | 11.33 | -0.03 (-0.26%) | 217,200 |
31 Aug 2022 | USD | 11.45 | 11.48 | 11.32 | 11.36 | 11.36 | -0.11 (-0.96%) | 158,800 |
30 Aug 2022 | USD | 11.66 | 11.66 | 11.43 | 11.47 | 11.47 | -0.03 (-0.26%) | 148,700 |
29 Aug 2022 | USD | 11.71 | 11.79 | 11.5 | 11.5 | 11.5 | -0.26 (-2.21%) | 186,300 |
26 Aug 2022 | USD | 12.04 | 12.04 | 11.73 | 11.76 | 11.76 | -0.2 (-1.67%) | 148,300 |
25 Aug 2022 | USD | 11.91 | 11.96 | 11.84 | 11.96 | 11.96 | +0.05 (+0.42%) | 213,700 |
24 Aug 2022 | USD | 12.09 | 12.09 | 11.91 | 11.91 | 11.91 | -0.12 (-1.00%) | 284,400 |
23 Aug 2022 | USD | 12.03 | 12.13 | 12.02 | 12.03 | 12.03 | -0.03 (-0.25%) | 206,900 |
22 Aug 2022 | USD | 12.22 | 12.22 | 12.01 | 12.06 | 12.06 | -0.24 (-1.95%) | 156,100 |
19 Aug 2022 | USD | 12.39 | 12.41 | 12.17 | 12.3 | 12.3 | -0.1 (-0.81%) | 313,900 |
18 Aug 2022 | USD | 12.45 | 12.45 | 12.02 | 12.4 | 12.4 | -0.06 (-0.48%) | 132,900 |
17 Aug 2022 | USD | 12.41 | 12.46 | 12.33 | 12.46 | 12.46 | -0.03 (-0.24%) | 129,000 |
16 Aug 2022 | USD | 12.4 | 12.51 | 12.09 | 12.49 | 12.49 | +0.1 (+0.81%) | 193,100 |
15 Aug 2022 | USD | 12.32 | 12.42 | 12.23 | 12.39 | 12.39 | -0.01 (-0.08%) | 169,100 |
12 Aug 2022 | USD | 12.25 | 12.4 | 12.18 | 12.4 | 12.4 | +0.25 (+2.06%) | 207,900 |