Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 11.33 | 11.37 | 11.24 | 11.29 | 11.29 | -0.16 (-1.40%) | 1,085,900 |
22 Sep 2022 | USD | 11.5 | 11.51 | 11.41 | 11.45 | 11.45 | -0.11 (-0.95%) | 791,800 |
21 Sep 2022 | USD | 11.56 | 11.6 | 11.52 | 11.56 | 11.56 | +0.03 (+0.26%) | 483,000 |
20 Sep 2022 | USD | 11.5 | 11.58 | 11.49 | 11.53 | 11.53 | -0.07 (-0.60%) | 790,600 |
19 Sep 2022 | USD | 11.68 | 11.7 | 11.57 | 11.6 | 11.6 | -0.13 (-1.11%) | 715,400 |
16 Sep 2022 | USD | 11.73 | 11.76 | 11.66 | 11.73 | 11.73 | -0.09 (-0.76%) | 592,500 |
15 Sep 2022 | USD | 11.92 | 11.95 | 11.78 | 11.82 | 11.82 | -0.13 (-1.09%) | 589,000 |
14 Sep 2022 | USD | 11.97 | 12.01 | 11.92 | 11.95 | 11.95 | -0.06 (-0.50%) | 466,100 |
13 Sep 2022 | USD | 11.92 | 12.04 | 11.86 | 12.01 | 12.01 | -0.03 (-0.25%) | 563,000 |
12 Sep 2022 | USD | 12.07 | 12.18 | 12.01 | 12.04 | 12.04 | -0.08 (-0.66%) | 667,800 |
9 Sep 2022 | USD | 12.12 | 12.23 | 12.1 | 12.12 | 12.12 | +0.01 (+0.08%) | 416,400 |
8 Sep 2022 | USD | 12.12 | 12.19 | 12.08 | 12.11 | 12.11 | -0.04 (-0.33%) | 500,600 |
7 Sep 2022 | USD | 12.15 | 12.2 | 12.08 | 12.15 | 12.15 | +0.03 (+0.25%) | 501,100 |
6 Sep 2022 | USD | 12.12 | 12.18 | 12.05 | 12.12 | 12.12 | -0.01 (-0.08%) | 719,500 |
2 Sep 2022 | USD | 12.16 | 12.21 | 12.11 | 12.13 | 12.13 | -0.02 (-0.16%) | 470,100 |
1 Sep 2022 | USD | 12.21 | 12.21 | 12.11 | 12.15 | 12.15 | -0.15 (-1.22%) | 759,300 |
31 Aug 2022 | USD | 12.39 | 12.43 | 12.29 | 12.3 | 12.3 | -0.06 (-0.49%) | 460,900 |
30 Aug 2022 | USD | 12.4 | 12.47 | 12.33 | 12.36 | 12.36 | -0.03 (-0.24%) | 482,000 |
29 Aug 2022 | USD | 12.49 | 12.51 | 12.39 | 12.39 | 12.39 | -0.16 (-1.27%) | 511,900 |
26 Aug 2022 | USD | 12.64 | 12.65 | 12.54 | 12.55 | 12.55 | -0.09 (-0.71%) | 383,200 |
25 Aug 2022 | USD | 12.59 | 12.65 | 12.54 | 12.64 | 12.64 | +0.03 (+0.24%) | 497,800 |
24 Aug 2022 | USD | 12.64 | 12.69 | 12.58 | 12.61 | 12.61 | -0.08 (-0.63%) | 535,600 |
23 Aug 2022 | USD | 12.62 | 12.69 | 12.58 | 12.69 | 12.69 | +0.03 (+0.24%) | 720,500 |
22 Aug 2022 | USD | 12.71 | 12.72 | 12.65 | 12.66 | 12.66 | -0.1 (-0.78%) | 314,700 |
19 Aug 2022 | USD | 12.82 | 12.85 | 12.75 | 12.76 | 12.76 | -0.18 (-1.39%) | 481,500 |
18 Aug 2022 | USD | 12.95 | 12.99 | 12.92 | 12.94 | 12.94 | -0.02 (-0.15%) | 276,900 |
17 Aug 2022 | USD | 13.04 | 13.07 | 12.94 | 12.96 | 12.96 | -0.15 (-1.14%) | 481,200 |
16 Aug 2022 | USD | 13.13 | 13.17 | 13.06 | 13.11 | 13.11 | -0.05 (-0.38%) | 308,300 |
15 Aug 2022 | USD | 13.19 | 13.2 | 13.12 | 13.16 | 13.16 | -0.03 (-0.23%) | 274,400 |
12 Aug 2022 | USD | 13.14 | 13.2 | 13.09 | 13.19 | 13.19 | +0.05 (+0.38%) | 331,300 |