Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.3 | 8.46 | 7.96 | 8.45 | 8.45 | +0.22 (+2.67%) | 1,050,400 |
22 Sep 2022 | USD | 8.91 | 9.07 | 8.05 | 8.23 | 8.23 | -0.68 (-7.63%) | 1,696,700 |
21 Sep 2022 | USD | 8.82 | 9.13 | 8.47 | 8.91 | 8.91 | +0.13 (+1.48%) | 1,707,100 |
20 Sep 2022 | USD | 9.45 | 9.665 | 8.77 | 8.78 | 8.78 | -0.75 (-7.87%) | 2,223,400 |
19 Sep 2022 | USD | 9.95 | 9.955 | 9.3 | 9.53 | 9.53 | -0.54 (-5.36%) | 4,595,600 |
16 Sep 2022 | USD | 9.88 | 10.65 | 9.695 | 10.07 | 10.07 | +0.17 (+1.72%) | 3,131,900 |
15 Sep 2022 | USD | 10.04 | 10.26 | 9.83 | 9.9 | 9.9 | -0.14 (-1.39%) | 1,124,800 |
14 Sep 2022 | USD | 10.1 | 10.12 | 9.79 | 10.04 | 10.04 | -0.03 (-0.30%) | 981,200 |
13 Sep 2022 | USD | 9.82 | 10.11 | 9.7 | 10.07 | 10.07 | -0.12 (-1.18%) | 1,023,400 |
12 Sep 2022 | USD | 10.2 | 10.38 | 9.94 | 10.19 | 10.19 | +0.02 (+0.20%) | 617,000 |
9 Sep 2022 | USD | 10.03 | 10.381 | 9.96 | 10.17 | 10.17 | +0.21 (+2.11%) | 1,061,000 |
8 Sep 2022 | USD | 9.93 | 10.05 | 9.455 | 9.96 | 9.96 | 0.0 (0.0%) | 1,194,000 |
7 Sep 2022 | USD | 9.64 | 10.21 | 9.52 | 9.96 | 9.96 | +0.28 (+2.89%) | 1,221,500 |
6 Sep 2022 | USD | 9.01 | 9.8 | 8.91 | 9.68 | 9.68 | +0.75 (+8.40%) | 1,173,500 |
2 Sep 2022 | USD | 9.01 | 9.09 | 8.575 | 8.93 | 8.93 | +0.2 (+2.29%) | 505,200 |
1 Sep 2022 | USD | 9 | 9 | 8.46 | 8.73 | 8.73 | -0.4 (-4.38%) | 774,700 |
31 Aug 2022 | USD | 9.16 | 9.27 | 8.98 | 9.13 | 9.13 | +0.02 (+0.22%) | 482,100 |
30 Aug 2022 | USD | 9.32 | 9.34 | 8.91 | 9.11 | 9.11 | -0.01 (-0.11%) | 474,400 |
29 Aug 2022 | USD | 8.97 | 9.25 | 8.95 | 9.12 | 9.12 | +0.04 (+0.44%) | 393,300 |
26 Aug 2022 | USD | 9.67 | 9.67 | 9.035 | 9.08 | 9.08 | -0.58 (-6.00%) | 436,600 |
25 Aug 2022 | USD | 9.71 | 9.73 | 9.47 | 9.66 | 9.66 | +0.12 (+1.26%) | 509,600 |
24 Aug 2022 | USD | 9.24 | 9.74 | 9.22 | 9.54 | 9.54 | +0.3 (+3.25%) | 706,400 |
23 Aug 2022 | USD | 8.85 | 9.3 | 8.85 | 9.24 | 9.24 | +0.44 (+5%) | 641,200 |
22 Aug 2022 | USD | 8.7 | 8.82 | 8.435 | 8.8 | 8.8 | -0.09 (-1.01%) | 918,200 |
19 Aug 2022 | USD | 9.49 | 9.53 | 8.87 | 8.89 | 8.89 | -0.81 (-8.35%) | 1,007,200 |
18 Aug 2022 | USD | 9.83 | 10.13 | 9.48 | 9.7 | 9.7 | -0.05 (-0.51%) | 790,800 |
17 Aug 2022 | USD | 10.5 | 10.669 | 9.685 | 9.75 | 9.75 | -0.95 (-8.88%) | 1,741,700 |
16 Aug 2022 | USD | 10.6 | 10.79 | 10.5 | 10.7 | 10.7 | -0.03 (-0.28%) | 1,910,300 |
15 Aug 2022 | USD | 10.63 | 10.95 | 10.52 | 10.73 | 10.73 | +0.1 (+0.94%) | 1,431,200 |
12 Aug 2022 | USD | 10 | 10.72 | 9.3 | 10.63 | 10.63 | +1.18 (+12.49%) | 3,297,600 |