Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 7.24 | 7.36 | 7.07 | 7.09 | 7.09 | -0.28 (-3.80%) | 880,500 |
19 Sep 2022 | USD | 7.05 | 7.38 | 7.03 | 7.37 | 7.37 | +0.22 (+3.08%) | 1,303,400 |
16 Sep 2022 | USD | 7.36 | 7.43 | 7.1 | 7.15 | 7.15 | -0.39 (-5.17%) | 1,654,900 |
15 Sep 2022 | USD | 7.4 | 7.86 | 7.4 | 7.54 | 7.54 | +0.02 (+0.27%) | 1,114,400 |
14 Sep 2022 | USD | 7.48 | 7.6 | 7.36 | 7.52 | 7.52 | +0.09 (+1.21%) | 1,068,400 |
13 Sep 2022 | USD | 7.45 | 7.64 | 7.34 | 7.43 | 7.43 | -0.45 (-5.71%) | 1,910,000 |
12 Sep 2022 | USD | 7.78 | 7.96 | 7.7 | 7.88 | 7.88 | +0.18 (+2.34%) | 1,489,100 |
9 Sep 2022 | USD | 7.64 | 7.84 | 7.61 | 7.7 | 7.7 | +0.27 (+3.63%) | 1,084,100 |
8 Sep 2022 | USD | 7.2 | 7.45 | 7.14 | 7.43 | 7.43 | +0.06 (+0.81%) | 973,300 |
7 Sep 2022 | USD | 7.21 | 7.4 | 7.15 | 7.37 | 7.37 | +0.1 (+1.38%) | 946,000 |
6 Sep 2022 | USD | 7.31 | 7.36 | 7.06 | 7.27 | 7.27 | +0.03 (+0.41%) | 1,728,200 |
2 Sep 2022 | USD | 7.6 | 7.6 | 7.19 | 7.24 | 7.24 | -0.15 (-2.03%) | 1,310,800 |
1 Sep 2022 | USD | 7.46 | 7.51 | 7.13 | 7.39 | 7.39 | -0.14 (-1.86%) | 1,781,200 |
31 Aug 2022 | USD | 7.98 | 7.99 | 7.51 | 7.53 | 7.53 | -0.17 (-2.21%) | 1,225,300 |
30 Aug 2022 | USD | 8.05 | 8.22 | 7.64 | 7.7 | 7.7 | -0.22 (-2.78%) | 1,158,100 |
29 Aug 2022 | USD | 7.82 | 8.21 | 7.8 | 7.92 | 7.92 | -0.04 (-0.50%) | 932,000 |
26 Aug 2022 | USD | 8.51 | 8.58 | 7.95 | 7.96 | 7.96 | -0.53 (-6.24%) | 1,190,600 |
25 Aug 2022 | USD | 8.37 | 8.55 | 8.29 | 8.49 | 8.49 | +0.21 (+2.54%) | 738,300 |
24 Aug 2022 | USD | 8.26 | 8.52 | 8.25 | 8.28 | 8.28 | -0.03 (-0.36%) | 886,000 |
23 Aug 2022 | USD | 8.43 | 8.6 | 8.3 | 8.31 | 8.31 | -0.05 (-0.60%) | 1,011,600 |
22 Aug 2022 | USD | 8.52 | 8.62 | 8.32 | 8.36 | 8.36 | -0.42 (-4.78%) | 1,566,100 |
19 Aug 2022 | USD | 9.05 | 9.19 | 8.77 | 8.78 | 8.78 | -0.55 (-5.89%) | 2,011,000 |
18 Aug 2022 | USD | 9.38 | 9.4 | 9.13 | 9.33 | 9.33 | +0.03 (+0.32%) | 1,321,500 |
17 Aug 2022 | USD | 9.58 | 9.58 | 9.22 | 9.3 | 9.3 | -0.46 (-4.71%) | 1,700,700 |
16 Aug 2022 | USD | 9.78 | 9.98 | 9.55 | 9.76 | 9.76 | -0.04 (-0.41%) | 1,501,100 |
15 Aug 2022 | USD | 9.54 | 9.83 | 9.38 | 9.8 | 9.8 | +0.11 (+1.14%) | 1,310,400 |
12 Aug 2022 | USD | 9.54 | 9.71 | 9.16 | 9.69 | 9.69 | +0.26 (+2.76%) | 1,827,100 |
11 Aug 2022 | USD | 9.25 | 9.96 | 9.13 | 9.43 | 9.43 | +0.32 (+3.51%) | 1,946,900 |
10 Aug 2022 | USD | 8.98 | 9.47 | 8.1 | 9.11 | 9.11 | -0.13 (-1.41%) | 4,341,300 |
9 Aug 2022 | USD | 9.27 | 9.35 | 8.99 | 9.24 | 9.24 | -0.08 (-0.86%) | 3,334,500 |