Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 8.71 | 9.05 | 8.583 | 8.65 | 8.65 | -0.32 (-3.57%) | 4,294,800 |
15 Sep 2022 | USD | 8.27 | 9.17 | 8.27 | 8.97 | 8.97 | +0.55 (+6.53%) | 882,300 |
14 Sep 2022 | USD | 8.24 | 8.64 | 7.94 | 8.42 | 8.42 | +0.24 (+2.93%) | 853,600 |
13 Sep 2022 | USD | 8.37 | 8.83 | 8.135 | 8.18 | 8.18 | -0.48 (-5.54%) | 769,400 |
12 Sep 2022 | USD | 9.18 | 9.25 | 8.33 | 8.66 | 8.66 | -0.57 (-6.18%) | 964,400 |
9 Sep 2022 | USD | 9.11 | 9.4 | 8.68 | 9.23 | 9.23 | -0.34 (-3.55%) | 1,260,600 |
8 Sep 2022 | USD | 7.54 | 10.5 | 7.47 | 9.57 | 9.57 | +1.96 (+25.76%) | 6,753,500 |
7 Sep 2022 | USD | 7.13 | 7.8 | 7.078 | 7.61 | 7.61 | +0.35 (+4.82%) | 542,600 |
6 Sep 2022 | USD | 6.98 | 8.1 | 6.91 | 7.26 | 7.26 | +0.44 (+6.45%) | 1,302,100 |
2 Sep 2022 | USD | 6.46 | 6.98 | 6.39 | 6.82 | 6.82 | +0.2 (+3.02%) | 658,900 |
1 Sep 2022 | USD | 6.18 | 6.64 | 6.06 | 6.62 | 6.62 | +0.33 (+5.25%) | 311,500 |
31 Aug 2022 | USD | 6.21 | 6.33 | 6.1 | 6.29 | 6.29 | +0.13 (+2.11%) | 261,900 |
30 Aug 2022 | USD | 6.3 | 6.46 | 6.15 | 6.16 | 6.16 | -0.12 (-1.91%) | 279,500 |
29 Aug 2022 | USD | 6.48 | 6.48 | 6.21 | 6.28 | 6.28 | -0.26 (-3.98%) | 154,100 |
26 Aug 2022 | USD | 6.91 | 6.91 | 6.48 | 6.54 | 6.54 | -0.37 (-5.35%) | 227,600 |
25 Aug 2022 | USD | 7.1 | 7.22 | 6.77 | 6.91 | 6.91 | -0.12 (-1.71%) | 186,100 |
24 Aug 2022 | USD | 7.27 | 7.305 | 6.92 | 7.03 | 7.03 | -0.09 (-1.26%) | 263,900 |
23 Aug 2022 | USD | 6.82 | 7.15 | 6.755 | 7.12 | 7.12 | +0.33 (+4.86%) | 342,200 |
22 Aug 2022 | USD | 6.52 | 6.94 | 6.51 | 6.79 | 6.79 | +0.11 (+1.65%) | 240,700 |
19 Aug 2022 | USD | 6.88 | 6.88 | 6.57 | 6.68 | 6.68 | -0.3 (-4.30%) | 217,000 |
18 Aug 2022 | USD | 7.14 | 7.14 | 6.59 | 6.98 | 6.98 | -0.23 (-3.19%) | 522,500 |
17 Aug 2022 | USD | 7.81 | 7.88 | 7.2 | 7.21 | 7.21 | -0.79 (-9.88%) | 299,800 |
16 Aug 2022 | USD | 7.92 | 8.12 | 7.74 | 8 | 8 | +0.12 (+1.52%) | 235,000 |
15 Aug 2022 | USD | 8.12 | 8.23 | 7.66 | 7.88 | 7.88 | -0.32 (-3.90%) | 374,000 |
12 Aug 2022 | USD | 8.15 | 8.37 | 8.08 | 8.2 | 8.2 | -0.05 (-0.61%) | 511,200 |
11 Aug 2022 | USD | 7.9 | 8.45 | 7.69 | 8.25 | 8.25 | +0.39 (+4.96%) | 1,126,000 |
10 Aug 2022 | USD | 6.5 | 7.86 | 5.85 | 7.86 | 7.86 | +1.16 (+17.31%) | 1,052,300 |
9 Aug 2022 | USD | 7.4 | 7.59 | 6.655 | 6.7 | 6.7 | -0.7 (-9.46%) | 1,608,000 |
8 Aug 2022 | USD | 7.31 | 7.45 | 7.19 | 7.4 | 7.4 | +0.15 (+2.07%) | 434,300 |
5 Aug 2022 | USD | 7.03 | 7.275 | 6.95 | 7.25 | 7.25 | +0.12 (+1.68%) | 392,300 |