Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8 | 8.1 | 7.666 | 7.8 | 7.8 | -0.51 (-6.14%) | 10,400 |
22 Sep 2022 | USD | 8.62 | 8.62 | 8.115 | 8.31 | 8.31 | -0.325 (-3.76%) | 58,700 |
21 Sep 2022 | USD | 8.8 | 8.9 | 8.635 | 8.635 | 8.635 | -0.335 (-3.73%) | 62,300 |
20 Sep 2022 | USD | 9.31 | 9.31 | 8.72 | 8.97 | 8.97 | -0.41 (-4.37%) | 8,000 |
19 Sep 2022 | USD | 9.23 | 9.41 | 9.23 | 9.38 | 9.38 | +0.18 (+1.96%) | 7,200 |
16 Sep 2022 | USD | 9.15 | 9.2 | 9.051 | 9.2 | 9.2 | -0.29 (-3.06%) | 5,300 |
15 Sep 2022 | USD | 10.014 | 10.014 | 9.456 | 9.49 | 9.49 | -0.67 (-6.59%) | 10,500 |
14 Sep 2022 | USD | 10.26 | 10.36 | 10.16 | 10.16 | 10.16 | -0.36 (-3.42%) | 2,200 |
13 Sep 2022 | USD | 10.884 | 11.03 | 10.52 | 10.52 | 10.52 | -0.467 (-4.25%) | 1,100 |
12 Sep 2022 | USD | 11.03 | 11.12 | 10.987 | 10.987 | 10.987 | +0.087 (+0.80%) | 900 |
9 Sep 2022 | USD | 11.01 | 11.075 | 10.9 | 10.9 | 10.9 | +0.18 (+1.68%) | 6,400 |
8 Sep 2022 | USD | 10.639 | 10.72 | 10.625 | 10.72 | 10.72 | +0.22 (+2.10%) | 3,200 |
7 Sep 2022 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.005 (-0.05%) | 1,100 |
6 Sep 2022 | USD | 10.498 | 10.75 | 10.498 | 10.505 | 10.505 | -0.05 (-0.47%) | 7,500 |
2 Sep 2022 | USD | 10.531 | 10.718 | 10.531 | 10.555 | 10.555 | +0.071 (+0.68%) | 2,300 |
1 Sep 2022 | USD | 10.88 | 10.88 | 10.4 | 10.484 | 10.484 | -0.568 (-5.14%) | 24,400 |
31 Aug 2022 | USD | 10.962 | 11.071 | 10.962 | 11.052 | 11.052 | +0.152 (+1.39%) | 1,900 |
30 Aug 2022 | USD | 11.28 | 11.315 | 10.6 | 10.9 | 10.9 | -0.42 (-3.71%) | 5,000 |
29 Aug 2022 | USD | 11.567 | 12.15 | 10.935 | 11.32 | 11.32 | -1.48 (-11.56%) | 21,100 |
26 Aug 2022 | USD | 11.98 | 13.16 | 11.98 | 12.8 | 12.8 | +1.289 (+11.20%) | 17,500 |
25 Aug 2022 | USD | 11.74 | 11.74 | 11.16 | 11.511 | 11.511 | +0.475 (+4.30%) | 13,600 |
24 Aug 2022 | USD | 10.985 | 11.18 | 10.85 | 11.036 | 11.036 | +0.307 (+2.86%) | 15,800 |
23 Aug 2022 | USD | 10.592 | 10.95 | 10.592 | 10.729 | 10.729 | +0.259 (+2.47%) | 30,900 |
22 Aug 2022 | USD | 10.72 | 11.15 | 10.308 | 10.47 | 10.47 | -0.2 (-1.87%) | 24,700 |
19 Aug 2022 | USD | 10.7 | 10.7 | 10.6 | 10.67 | 10.67 | -0.35 (-3.18%) | 800 |
18 Aug 2022 | USD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | +0.14 (+1.29%) | 1,300 |
17 Aug 2022 | USD | 11.5 | 11.5 | 10.88 | 10.88 | 10.88 | -0.57 (-4.98%) | 4,300 |
16 Aug 2022 | USD | 11.08 | 11.45 | 11.08 | 11.45 | 11.45 | +0.1 (+0.88%) | 4,800 |
15 Aug 2022 | USD | 11.83 | 11.91 | 11.35 | 11.35 | 11.35 | -0.83 (-6.81%) | 2,200 |
12 Aug 2022 | USD | 11.63 | 12.21 | 11.59 | 12.18 | 12.18 | +0.64 (+5.55%) | 7,100 |