Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.96 | 10.33 | 9.96 | 10.17 | 10.17 | +0.09 (+0.89%) | 791,400 |
15 Sep 2022 | USD | 10.16 | 10.35 | 10 | 10.08 | 10.08 | -0.24 (-2.33%) | 157,800 |
14 Sep 2022 | USD | 10.31 | 10.32 | 10.07 | 10.32 | 10.32 | +0.08 (+0.78%) | 175,300 |
13 Sep 2022 | USD | 10.33 | 10.66 | 10.19 | 10.24 | 10.24 | -0.57 (-5.27%) | 331,900 |
12 Sep 2022 | USD | 10.36 | 10.92 | 10.35 | 10.81 | 10.81 | +0.71 (+7.03%) | 234,300 |
9 Sep 2022 | USD | 9.99 | 10.13 | 9.99 | 10.1 | 10.1 | +0.2 (+2.02%) | 115,800 |
8 Sep 2022 | USD | 9.57 | 9.91 | 9.56 | 9.9 | 9.9 | +0.28 (+2.91%) | 152,400 |
7 Sep 2022 | USD | 9.62 | 9.67 | 9.39 | 9.62 | 9.62 | -0.06 (-0.62%) | 240,500 |
6 Sep 2022 | USD | 9.84 | 9.93 | 9.61 | 9.68 | 9.68 | -0.17 (-1.73%) | 238,400 |
2 Sep 2022 | USD | 9.87 | 10.04 | 9.73 | 9.85 | 9.85 | -0.01 (-0.10%) | 238,200 |
1 Sep 2022 | USD | 9.71 | 10 | 9.67 | 9.86 | 9.86 | -0.1 (-1.00%) | 426,500 |
31 Aug 2022 | USD | 10.01 | 10.155 | 9.89 | 9.96 | 9.96 | -0.04 (-0.40%) | 797,600 |
30 Aug 2022 | USD | 10.08 | 10.23 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 272,700 |
29 Aug 2022 | USD | 10.02 | 10.26 | 10.02 | 10.04 | 10.04 | -0.15 (-1.47%) | 221,900 |
26 Aug 2022 | USD | 10.37 | 10.37 | 10.13 | 10.19 | 10.19 | -0.16 (-1.55%) | 204,000 |
25 Aug 2022 | USD | 10.24 | 10.46 | 10.2 | 10.35 | 10.35 | +0.13 (+1.27%) | 186,500 |
24 Aug 2022 | USD | 10.05 | 10.46 | 10.05 | 10.22 | 10.22 | +0.09 (+0.89%) | 171,500 |
23 Aug 2022 | USD | 10.14 | 10.46 | 10 | 10.13 | 10.13 | +0.09 (+0.90%) | 292,600 |
22 Aug 2022 | USD | 9.92 | 10.15 | 9.82 | 10.04 | 10.04 | 0.0 (0.0%) | 242,600 |
19 Aug 2022 | USD | 10.46 | 10.46 | 9.89 | 10.04 | 10.04 | -0.52 (-4.92%) | 250,786 |
18 Aug 2022 | USD | 10.24 | 10.68 | 10.24 | 10.56 | 10.56 | +0.23 (+2.23%) | 210,000 |
17 Aug 2022 | USD | 10.08 | 10.46 | 10.08 | 10.33 | 10.33 | -0.01 (-0.10%) | 284,400 |
16 Aug 2022 | USD | 10.27 | 10.39 | 10.1 | 10.34 | 10.34 | +0.03 (+0.29%) | 203,500 |
15 Aug 2022 | USD | 9.97 | 10.62 | 9.97 | 10.31 | 10.31 | +0.21 (+2.08%) | 347,600 |
12 Aug 2022 | USD | 9.65 | 10.13 | 9.48 | 10.1 | 10.1 | +0.58 (+6.09%) | 253,900 |
11 Aug 2022 | USD | 10.52 | 10.62 | 9.275 | 9.52 | 9.52 | -0.8 (-7.75%) | 600,500 |
10 Aug 2022 | USD | 10.38 | 10.54 | 10.28 | 10.32 | 10.32 | +0.15 (+1.47%) | 805,100 |
9 Aug 2022 | USD | 10.18 | 10.28 | 10.065 | 10.17 | 10.17 | -0.05 (-0.49%) | 388,600 |
8 Aug 2022 | USD | 10.34 | 10.415 | 10.14 | 10.22 | 10.22 | 0.0 (0.0%) | 322,700 |
5 Aug 2022 | USD | 10.08 | 10.34 | 9.95 | 10.22 | 10.22 | +0.06 (+0.59%) | 292,200 |