Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.6 | 8.6 | 8.02 | 8.39 | 8.39 | -0.37 (-4.22%) | 759,860 |
22 Sep 2022 | USD | 9.2 | 9.31 | 8.69 | 8.76 | 8.76 | -0.45 (-4.89%) | 547,783 |
21 Sep 2022 | USD | 10.01 | 10.01 | 9.2 | 9.21 | 9.21 | -0.75 (-7.53%) | 904,005 |
20 Sep 2022 | USD | 9.84 | 10.15 | 9.8 | 9.96 | 9.96 | -0.06 (-0.60%) | 295,897 |
19 Sep 2022 | USD | 9.99 | 10.05 | 9.64 | 10.02 | 10.02 | +0.03 (+0.30%) | 527,756 |
16 Sep 2022 | USD | 9.79 | 10 | 9.61 | 9.99 | 9.99 | +0.07 (+0.71%) | 854,074 |
15 Sep 2022 | USD | 9.4 | 10.08 | 9.4 | 9.92 | 9.92 | +0.41 (+4.31%) | 548,191 |
14 Sep 2022 | USD | 9.6 | 9.6 | 9.18 | 9.51 | 9.51 | -0.17 (-1.76%) | 655,027 |
13 Sep 2022 | USD | 9.73 | 9.91 | 9.595 | 9.68 | 9.68 | -0.45 (-4.44%) | 408,330 |
12 Sep 2022 | USD | 9.51 | 10.2 | 9.51 | 10.13 | 10.13 | +0.66 (+6.97%) | 775,010 |
9 Sep 2022 | USD | 8.93 | 9.5 | 8.91 | 9.47 | 9.47 | +0.67 (+7.61%) | 392,815 |
8 Sep 2022 | USD | 8.76 | 8.87 | 8.43 | 8.8 | 8.8 | -0.07 (-0.79%) | 506,499 |
7 Sep 2022 | USD | 8.91 | 9.0502 | 8.86 | 8.87 | 8.87 | -0.26 (-2.85%) | 618,634 |
6 Sep 2022 | USD | 9.25 | 9.34 | 9.05 | 9.13 | 9.13 | -0.18 (-1.93%) | 505,441 |
2 Sep 2022 | USD | 9.69 | 9.69 | 9.23 | 9.31 | 9.31 | -0.32 (-3.32%) | 468,741 |
1 Sep 2022 | USD | 9.22 | 9.67 | 9.19 | 9.63 | 9.63 | +0.3 (+3.22%) | 504,291 |
31 Aug 2022 | USD | 10.02 | 10.02 | 9.27 | 9.33 | 9.33 | -0.47 (-4.80%) | 919,311 |
30 Aug 2022 | USD | 9.91 | 10.045 | 9.67 | 9.8 | 9.8 | -0.02 (-0.20%) | 478,466 |
29 Aug 2022 | USD | 9.54 | 10.08 | 9.51 | 9.82 | 9.82 | +0.17 (+1.76%) | 457,135 |
26 Aug 2022 | USD | 10.2 | 10.34 | 9.63 | 9.65 | 9.65 | -0.62 (-6.04%) | 384,106 |
25 Aug 2022 | USD | 9.92 | 10.44 | 9.92 | 10.27 | 10.27 | +0.26 (+2.60%) | 519,311 |
24 Aug 2022 | USD | 9.22 | 10.05 | 9.22 | 10.01 | 10.01 | +0.66 (+7.06%) | 469,429 |
23 Aug 2022 | USD | 9.71 | 9.71 | 9.32 | 9.35 | 9.35 | -0.21 (-2.20%) | 397,761 |
22 Aug 2022 | USD | 9.5 | 9.64 | 9.25 | 9.56 | 9.56 | -0.18 (-1.85%) | 472,080 |
19 Aug 2022 | USD | 9.81 | 9.88 | 9.7 | 9.74 | 9.74 | -0.16 (-1.62%) | 535,648 |
18 Aug 2022 | USD | 9.86 | 10.09 | 9.7 | 9.9 | 9.9 | +0.03 (+0.30%) | 713,206 |
17 Aug 2022 | USD | 9.96 | 10.12 | 9.84 | 9.87 | 9.87 | -0.27 (-2.66%) | 587,608 |
16 Aug 2022 | USD | 10.55 | 10.55 | 10.03 | 10.14 | 10.14 | -0.36 (-3.43%) | 783,539 |
15 Aug 2022 | USD | 10.47 | 10.89 | 10.37 | 10.5 | 10.5 | -0.15 (-1.41%) | 1,539,296 |
12 Aug 2022 | USD | 10.81 | 10.94 | 10.495 | 10.65 | 10.65 | -0.07 (-0.65%) | 608,117 |