Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.45 | 9.48 | 9.25 | 9.32 | 9.32 | -0.3 (-3.12%) | 117,900 |
15 Sep 2022 | USD | 9.61 | 9.72 | 9.6 | 9.62 | 9.62 | 0.0 (0.0%) | 105,200 |
14 Sep 2022 | USD | 9.63 | 9.67 | 9.53 | 9.62 | 9.62 | +0.07 (+0.73%) | 56,700 |
13 Sep 2022 | USD | 9.69 | 9.75 | 9.55 | 9.55 | 9.55 | -0.4 (-4.02%) | 100,700 |
12 Sep 2022 | USD | 9.89 | 9.97 | 9.89 | 9.95 | 9.95 | +0.25 (+2.58%) | 315,800 |
9 Sep 2022 | USD | 9.68 | 9.79 | 9.65 | 9.7 | 9.7 | +0.34 (+3.63%) | 978,100 |
8 Sep 2022 | USD | 9.2 | 9.4 | 9.2 | 9.36 | 9.36 | +0.01 (+0.11%) | 767,900 |
7 Sep 2022 | USD | 9.16 | 9.36 | 9.16 | 9.35 | 9.35 | +0.11 (+1.19%) | 507,000 |
6 Sep 2022 | USD | 9.26 | 9.28 | 9.15 | 9.24 | 9.24 | +0.14 (+1.54%) | 655,800 |
2 Sep 2022 | USD | 9.22 | 9.36 | 9.01 | 9.1 | 9.1 | 0.0 (0.0%) | 416,000 |
1 Sep 2022 | USD | 9.11 | 9.13 | 8.95 | 9.1 | 9.1 | -0.19 (-2.05%) | 185,100 |
31 Aug 2022 | USD | 9.35 | 9.42 | 9.26 | 9.29 | 9.29 | +0.02 (+0.22%) | 175,100 |
30 Aug 2022 | USD | 9.5 | 9.5 | 9.23 | 9.27 | 9.27 | -0.05 (-0.54%) | 189,400 |
29 Aug 2022 | USD | 9.35 | 9.37 | 9.27 | 9.32 | 9.32 | -0.09 (-0.96%) | 147,800 |
26 Aug 2022 | USD | 9.66 | 9.69 | 9.41 | 9.41 | 9.41 | -0.16 (-1.67%) | 74,800 |
25 Aug 2022 | USD | 9.49 | 9.61 | 9.49 | 9.57 | 9.57 | +0.08 (+0.84%) | 106,700 |
24 Aug 2022 | USD | 9.42 | 9.55 | 9.41 | 9.49 | 9.49 | +0.08 (+0.85%) | 109,900 |
23 Aug 2022 | USD | 9.48 | 9.55 | 9.4 | 9.41 | 9.41 | +0.08 (+0.86%) | 139,200 |
22 Aug 2022 | USD | 9.41 | 9.44 | 9.33 | 9.33 | 9.33 | -0.33 (-3.42%) | 154,300 |
19 Aug 2022 | USD | 9.7 | 9.71 | 9.64 | 9.66 | 9.66 | -0.12 (-1.23%) | 68,600 |
18 Aug 2022 | USD | 9.9 | 9.9 | 9.75 | 9.78 | 9.78 | -0.24 (-2.40%) | 93,000 |
17 Aug 2022 | USD | 9.94 | 10.06 | 9.94 | 10.02 | 10.02 | -0.09 (-0.89%) | 38,100 |
16 Aug 2022 | USD | 10.03 | 10.13 | 10.03 | 10.11 | 10.11 | +0.17 (+1.71%) | 179,600 |
15 Aug 2022 | USD | 9.96 | 9.97 | 9.89 | 9.94 | 9.94 | -0.19 (-1.88%) | 109,000 |
12 Aug 2022 | USD | 10.15 | 10.16 | 10.02 | 10.13 | 10.13 | +0.07 (+0.70%) | 76,300 |
11 Aug 2022 | USD | 10.15 | 10.16 | 10.02 | 10.06 | 10.06 | -0.01 (-0.10%) | 103,800 |
10 Aug 2022 | USD | 10.15 | 10.17 | 10.07 | 10.07 | 10.07 | +0.1 (+1.00%) | 74,500 |
9 Aug 2022 | USD | 10.01 | 10.06 | 9.93 | 9.97 | 9.97 | +0.05 (+0.50%) | 596,000 |
8 Aug 2022 | USD | 10.03 | 10.05 | 9.92 | 9.92 | 9.92 | -0.06 (-0.60%) | 237,000 |
5 Aug 2022 | USD | 9.88 | 9.98 | 9.88 | 9.98 | 9.98 | +0.08 (+0.81%) | 260,100 |