Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.45 | 9.71 | 9.32 | 9.54 | 9.54 | -0.18 (-1.85%) | 1,274,800 |
15 Sep 2022 | USD | 9.56 | 10.04 | 9.56 | 9.72 | 9.72 | +0.06 (+0.62%) | 839,400 |
14 Sep 2022 | USD | 9.91 | 10.15 | 9.54 | 9.66 | 9.66 | -0.25 (-2.52%) | 896,400 |
13 Sep 2022 | USD | 9.95 | 10.11 | 9.77 | 9.91 | 9.91 | -0.5 (-4.80%) | 778,400 |
12 Sep 2022 | USD | 10.45 | 10.63 | 10.11 | 10.41 | 10.41 | -0.04 (-0.38%) | 1,032,000 |
9 Sep 2022 | USD | 9.92 | 10.545 | 9.87 | 10.45 | 10.45 | +0.72 (+7.40%) | 701,000 |
8 Sep 2022 | USD | 9.6 | 9.835 | 9.48 | 9.73 | 9.73 | -0.09 (-0.92%) | 474,400 |
7 Sep 2022 | USD | 9.3 | 9.9 | 9.3 | 9.82 | 9.82 | +0.47 (+5.03%) | 996,100 |
6 Sep 2022 | USD | 9.48 | 9.57 | 9.26 | 9.35 | 9.35 | -0.04 (-0.43%) | 510,500 |
2 Sep 2022 | USD | 9.63 | 9.91 | 9.225 | 9.39 | 9.39 | -0.06 (-0.63%) | 633,600 |
1 Sep 2022 | USD | 9.51 | 9.72 | 9.03 | 9.45 | 9.45 | -0.26 (-2.68%) | 916,200 |
31 Aug 2022 | USD | 10.21 | 10.3 | 9.68 | 9.71 | 9.71 | -0.41 (-4.05%) | 923,400 |
30 Aug 2022 | USD | 10.01 | 10.13 | 9.855 | 10.12 | 10.12 | +0.26 (+2.64%) | 702,700 |
29 Aug 2022 | USD | 9.77 | 10.05 | 9.76 | 9.86 | 9.86 | -0.1 (-1.00%) | 480,600 |
26 Aug 2022 | USD | 10.62 | 10.8 | 9.925 | 9.96 | 9.96 | -0.65 (-6.13%) | 764,100 |
25 Aug 2022 | USD | 10.68 | 10.81 | 10.27 | 10.61 | 10.61 | +0.21 (+2.02%) | 584,800 |
24 Aug 2022 | USD | 10.1 | 10.43 | 10.05 | 10.4 | 10.4 | +0.27 (+2.67%) | 795,700 |
23 Aug 2022 | USD | 10.32 | 10.44 | 10 | 10.13 | 10.13 | -0.15 (-1.46%) | 859,400 |
22 Aug 2022 | USD | 10.13 | 10.33 | 9.95 | 10.28 | 10.28 | -0.1 (-0.96%) | 1,079,000 |
19 Aug 2022 | USD | 10.562 | 10.6 | 10.37 | 10.38 | 10.38 | -0.5 (-4.60%) | 981,300 |
18 Aug 2022 | USD | 10.69 | 11.04 | 10.63 | 10.88 | 10.88 | +0.09 (+0.83%) | 1,005,700 |
17 Aug 2022 | USD | 11.35 | 11.35 | 10.595 | 10.79 | 10.79 | -0.81 (-6.98%) | 909,400 |
16 Aug 2022 | USD | 11.6 | 11.77 | 11.14 | 11.6 | 11.6 | -0.06 (-0.51%) | 863,900 |
15 Aug 2022 | USD | 11.55 | 11.78 | 11.31 | 11.66 | 11.66 | -0.03 (-0.26%) | 924,000 |
12 Aug 2022 | USD | 11.54 | 11.72 | 11.34 | 11.69 | 11.69 | +0.28 (+2.45%) | 831,400 |
11 Aug 2022 | USD | 11.8 | 11.935 | 11.29 | 11.41 | 11.41 | -0.2 (-1.72%) | 811,300 |
10 Aug 2022 | USD | 11.14 | 11.62 | 11.13 | 11.61 | 11.61 | +0.76 (+7.00%) | 1,037,300 |
9 Aug 2022 | USD | 11.39 | 11.6 | 10.63 | 10.85 | 10.85 | -0.75 (-6.47%) | 1,313,000 |
8 Aug 2022 | USD | 11.03 | 11.67 | 10.6 | 11.6 | 11.6 | +0.69 (+6.32%) | 1,351,400 |
5 Aug 2022 | USD | 10 | 11.2 | 9.5 | 10.91 | 10.91 | +0.07 (+0.65%) | 1,809,000 |