Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 8.65 | 8.78 | 8.18 | 8.18 | 8.18 | -0.24 (-2.85%) | 1,932,900 |
20 Sep 2022 | USD | 8.53 | 8.53 | 8.25 | 8.42 | 8.42 | -0.21 (-2.43%) | 1,830,500 |
19 Sep 2022 | USD | 8.12 | 8.715 | 8.07 | 8.63 | 8.63 | +0.18 (+2.13%) | 1,995,800 |
16 Sep 2022 | USD | 8.86 | 8.86 | 8.36 | 8.45 | 8.45 | -0.53 (-5.90%) | 4,320,800 |
15 Sep 2022 | USD | 9.05 | 9.21 | 8.835 | 8.98 | 8.98 | -0.38 (-4.06%) | 2,589,500 |
14 Sep 2022 | USD | 9.08 | 9.59 | 9.08 | 9.36 | 9.36 | +0.33 (+3.65%) | 1,940,300 |
13 Sep 2022 | USD | 9.3 | 9.53 | 8.95 | 9.03 | 9.03 | -0.54 (-5.64%) | 3,150,900 |
12 Sep 2022 | USD | 9.53 | 9.6 | 9.09 | 9.57 | 9.57 | +0.2 (+2.13%) | 2,567,900 |
9 Sep 2022 | USD | 9.25 | 9.51 | 9.18 | 9.37 | 9.37 | +0.41 (+4.58%) | 2,714,700 |
8 Sep 2022 | USD | 9.15 | 9.26 | 8.83 | 8.96 | 8.96 | -0.14 (-1.54%) | 2,977,800 |
7 Sep 2022 | USD | 9.12 | 9.26 | 8.77 | 9.1 | 9.1 | -0.27 (-2.88%) | 1,328,600 |
6 Sep 2022 | USD | 9.65 | 9.695 | 9.26 | 9.37 | 9.37 | -0.16 (-1.68%) | 1,533,800 |
2 Sep 2022 | USD | 9.24 | 9.62 | 9.1 | 9.53 | 9.53 | +0.61 (+6.84%) | 2,018,500 |
1 Sep 2022 | USD | 9.07 | 9.31 | 8.72 | 8.92 | 8.92 | -0.45 (-4.80%) | 2,190,800 |
31 Aug 2022 | USD | 9.17 | 9.71 | 9.1 | 9.37 | 9.37 | -0.12 (-1.26%) | 1,482,800 |
30 Aug 2022 | USD | 9.8 | 9.8 | 9.37 | 9.49 | 9.49 | -0.5 (-5.01%) | 2,010,200 |
29 Aug 2022 | USD | 9.94 | 10.47 | 9.86 | 9.99 | 9.99 | -0.03 (-0.30%) | 2,863,600 |
26 Aug 2022 | USD | 10.31 | 10.38 | 9.92 | 10.02 | 10.02 | -0.27 (-2.62%) | 1,893,400 |
25 Aug 2022 | USD | 10.11 | 10.43 | 10.07 | 10.29 | 10.29 | +0.27 (+2.69%) | 2,213,900 |
24 Aug 2022 | USD | 9.69 | 10.06 | 9.55 | 10.02 | 10.02 | +0.39 (+4.05%) | 2,460,500 |
23 Aug 2022 | USD | 9.4 | 9.87 | 9.38 | 9.63 | 9.63 | +0.52 (+5.71%) | 3,448,400 |
22 Aug 2022 | USD | 8.92 | 9.14 | 8.63 | 9.11 | 9.11 | +0.11 (+1.22%) | 1,668,500 |
19 Aug 2022 | USD | 9.14 | 9.176 | 8.85 | 9 | 9 | -0.28 (-3.02%) | 2,540,600 |
18 Aug 2022 | USD | 8.98 | 9.34 | 8.91 | 9.28 | 9.28 | +0.51 (+5.82%) | 3,705,900 |
17 Aug 2022 | USD | 8.45 | 8.85 | 8.39 | 8.77 | 8.77 | +0.21 (+2.45%) | 3,210,800 |
16 Aug 2022 | USD | 8.88 | 9.09 | 8.48 | 8.56 | 8.56 | -0.29 (-3.28%) | 2,497,600 |
15 Aug 2022 | USD | 8.88 | 8.89 | 8.38 | 8.85 | 8.85 | -0.49 (-5.25%) | 1,887,100 |
12 Aug 2022 | USD | 9.01 | 9.355 | 8.86 | 9.34 | 9.34 | +0.21 (+2.30%) | 1,216,000 |
11 Aug 2022 | USD | 8.97 | 9.15 | 8.95 | 9.13 | 9.13 | +0.4 (+4.58%) | 1,655,700 |
10 Aug 2022 | USD | 8.76 | 8.89 | 8.445 | 8.73 | 8.73 | -0.01 (-0.11%) | 2,334,100 |