Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.81 | 8.89 | 8.57 | 8.85 | 8.85 | -0.09 (-1.01%) | 215,300 |
22 Sep 2022 | USD | 8.94 | 9.05 | 8.84 | 8.94 | 8.94 | -0.08 (-0.89%) | 163,800 |
21 Sep 2022 | USD | 9.27 | 9.31 | 8.98 | 9.02 | 9.02 | -0.21 (-2.28%) | 181,100 |
20 Sep 2022 | USD | 9.61 | 9.61 | 9.1 | 9.23 | 9.23 | -0.52 (-5.33%) | 170,700 |
19 Sep 2022 | USD | 9.53 | 9.84 | 9.53 | 9.75 | 9.75 | +0.27 (+2.85%) | 254,000 |
16 Sep 2022 | USD | 9.34 | 9.51 | 9.06 | 9.48 | 9.48 | +0.07 (+0.74%) | 2,255,300 |
15 Sep 2022 | USD | 9.5 | 9.62 | 9.23 | 9.41 | 9.41 | -0.11 (-1.16%) | 527,200 |
14 Sep 2022 | USD | 9.53 | 9.7 | 9.41 | 9.52 | 9.52 | -0.06 (-0.63%) | 276,500 |
13 Sep 2022 | USD | 9.76 | 9.84 | 9.49 | 9.58 | 9.58 | -0.46 (-4.58%) | 381,700 |
12 Sep 2022 | USD | 10.67 | 10.88 | 9.7 | 10.04 | 10.04 | -0.71 (-6.60%) | 516,700 |
9 Sep 2022 | USD | 10.25 | 10.77 | 10.16 | 10.75 | 10.75 | +0.78 (+7.82%) | 267,200 |
8 Sep 2022 | USD | 9.96 | 10.03 | 9.75 | 9.97 | 9.97 | -0.04 (-0.40%) | 148,800 |
7 Sep 2022 | USD | 10.12 | 10.22 | 9.57 | 10.01 | 10.01 | -0.22 (-2.15%) | 274,200 |
6 Sep 2022 | USD | 10.85 | 11.25 | 10.18 | 10.23 | 10.23 | -0.62 (-5.71%) | 309,800 |
2 Sep 2022 | USD | 11.04 | 11.04 | 10.68 | 10.85 | 10.85 | -0.09 (-0.82%) | 267,300 |
1 Sep 2022 | USD | 11.34 | 11.55 | 10.68 | 10.94 | 10.94 | -0.57 (-4.95%) | 345,100 |
31 Aug 2022 | USD | 11.82 | 11.84 | 11 | 11.51 | 11.51 | -0.18 (-1.54%) | 615,400 |
30 Aug 2022 | USD | 11.66 | 11.76 | 11.48 | 11.69 | 11.69 | +0.1 (+0.86%) | 203,300 |
29 Aug 2022 | USD | 11.48 | 11.82 | 11.48 | 11.59 | 11.59 | -0.01 (-0.09%) | 147,100 |
26 Aug 2022 | USD | 11.74 | 11.77 | 11.36 | 11.6 | 11.6 | -0.12 (-1.02%) | 207,900 |
25 Aug 2022 | USD | 11.54 | 11.88 | 11.37 | 11.72 | 11.72 | +0.39 (+3.44%) | 158,500 |
24 Aug 2022 | USD | 11.32 | 11.41 | 11.27 | 11.33 | 11.33 | -0.06 (-0.53%) | 115,100 |
23 Aug 2022 | USD | 11.65 | 11.68 | 11.31 | 11.39 | 11.39 | -0.15 (-1.30%) | 158,300 |
22 Aug 2022 | USD | 11.7 | 11.85 | 11.35 | 11.54 | 11.54 | -0.5 (-4.15%) | 150,100 |
19 Aug 2022 | USD | 12.15 | 12.42 | 11.96 | 12.04 | 12.04 | -0.29 (-2.35%) | 154,500 |
18 Aug 2022 | USD | 12.23 | 12.4 | 12.17 | 12.33 | 12.33 | +0.03 (+0.24%) | 171,800 |
17 Aug 2022 | USD | 11.92 | 12.38 | 11.9 | 12.3 | 12.3 | +0.28 (+2.33%) | 193,100 |
16 Aug 2022 | USD | 11.87 | 12.05 | 11.8 | 12.02 | 12.02 | +0.03 (+0.25%) | 142,900 |
15 Aug 2022 | USD | 11.54 | 12.01 | 11.54 | 11.99 | 11.99 | +0.36 (+3.10%) | 165,200 |
12 Aug 2022 | USD | 11.28 | 11.68 | 11.16 | 11.63 | 11.63 | +0.35 (+3.10%) | 274,000 |