Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 9.5 | 9.5 | 8.87 | 9.04 | 9.04 | -0.2 (-2.16%) | 26,500 |
8 Sep 2022 | USD | 8.45 | 9.35 | 8.45 | 9.24 | 9.24 | +0.55 (+6.33%) | 97,400 |
7 Sep 2022 | USD | 8.84 | 8.84 | 8.5 | 8.69 | 8.69 | -0.195 (-2.19%) | 3,800 |
6 Sep 2022 | USD | 8.76 | 9 | 8.39 | 8.885 | 8.885 | +0.095 (+1.08%) | 19,700 |
2 Sep 2022 | USD | 8.56 | 8.9 | 8.52 | 8.79 | 8.79 | +0.28 (+3.29%) | 14,400 |
1 Sep 2022 | USD | 8.99 | 8.99 | 8.505 | 8.51 | 8.51 | -0.27 (-3.08%) | 6,600 |
31 Aug 2022 | USD | 8.76 | 9.28 | 8.76 | 8.78 | 8.78 | -0.11 (-1.24%) | 12,900 |
30 Aug 2022 | USD | 8.9 | 8.95 | 8.55 | 8.89 | 8.89 | +0.11 (+1.25%) | 21,600 |
29 Aug 2022 | USD | 8.63 | 9.15 | 8.31 | 8.78 | 8.78 | +0.22 (+2.57%) | 12,900 |
26 Aug 2022 | USD | 9.11 | 9.3 | 7.85 | 8.56 | 8.56 | -0.51 (-5.62%) | 100,200 |
25 Aug 2022 | USD | 9.08 | 9.29 | 8.9 | 9.07 | 9.07 | +0.179 (+2.01%) | 14,500 |
24 Aug 2022 | USD | 9.023 | 9.149 | 8.75 | 8.891 | 8.891 | -0.179 (-1.97%) | 26,100 |
23 Aug 2022 | USD | 9.11 | 9.35 | 8.805 | 9.07 | 9.07 | -0.09 (-0.98%) | 40,500 |
22 Aug 2022 | USD | 9.81 | 9.81 | 9.02 | 9.16 | 9.16 | -0.1 (-1.08%) | 15,000 |
19 Aug 2022 | USD | 9.69 | 9.77 | 9.26 | 9.26 | 9.26 | -0.515 (-5.27%) | 11,400 |
18 Aug 2022 | USD | 9.83 | 9.95 | 9.6 | 9.775 | 9.775 | -0.165 (-1.66%) | 15,700 |
17 Aug 2022 | USD | 10.4 | 10.4 | 9.44 | 9.94 | 9.94 | -0.7 (-6.58%) | 39,200 |
16 Aug 2022 | USD | 10.5 | 11.17 | 9.95 | 10.64 | 10.64 | +1.4 (+15.15%) | 193,400 |
15 Aug 2022 | USD | 9.28 | 9.45 | 9.16 | 9.24 | 9.24 | +0.06 (+0.65%) | 36,400 |
12 Aug 2022 | USD | 9.39 | 9.5 | 9.115 | 9.18 | 9.18 | -0.11 (-1.18%) | 56,200 |
11 Aug 2022 | USD | 9.55 | 9.61 | 9.18 | 9.29 | 9.29 | 0.0 (0.0%) | 22,300 |
10 Aug 2022 | USD | 9.27 | 9.54 | 9.19 | 9.29 | 9.29 | +0.02 (+0.22%) | 64,000 |
9 Aug 2022 | USD | 9.45 | 9.59 | 9.12 | 9.27 | 9.27 | -0.15 (-1.59%) | 21,400 |
8 Aug 2022 | USD | 9.62 | 9.76 | 9.31 | 9.42 | 9.42 | -0.38 (-3.88%) | 42,400 |
5 Aug 2022 | USD | 9.824 | 9.9 | 9.62 | 9.8 | 9.8 | -0.001 (-0.01%) | 16,500 |
4 Aug 2022 | USD | 9.77 | 10.05 | 9.65 | 9.801 | 9.801 | -0.099 (-1%) | 25,800 |
3 Aug 2022 | USD | 9.59 | 9.94 | 9.59 | 9.9 | 9.9 | +0.34 (+3.56%) | 14,600 |
2 Aug 2022 | USD | 10 | 10.12 | 9.5 | 9.56 | 9.56 | -0.43 (-4.30%) | 15,700 |
1 Aug 2022 | USD | 9.61 | 10.36 | 9.6 | 9.99 | 9.99 | +0.54 (+5.71%) | 14,100 |
29 Jul 2022 | USD | 9.37 | 9.699 | 9.37 | 9.45 | 9.45 | -0.1 (-1.05%) | 10,500 |