Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | USD | 7.71 | 8.17 | 7.69 | 7.73 | 7.73 | -0.12 (-1.53%) | 622,800 |
29 Sep 2022 | USD | 8.57 | 8.75 | 7.78 | 7.85 | 7.85 | -0.8 (-9.25%) | 728,500 |
28 Sep 2022 | USD | 8.15 | 8.73 | 8.15 | 8.65 | 8.65 | +0.54 (+6.66%) | 570,600 |
27 Sep 2022 | USD | 8.51 | 8.66 | 8.06 | 8.11 | 8.11 | -0.24 (-2.87%) | 565,400 |
26 Sep 2022 | USD | 8.19 | 8.65 | 8.19 | 8.35 | 8.35 | +0.09 (+1.09%) | 430,500 |
23 Sep 2022 | USD | 8.34 | 8.61 | 8.02 | 8.26 | 8.26 | -0.13 (-1.55%) | 536,500 |
22 Sep 2022 | USD | 8.47 | 8.56 | 8.14 | 8.39 | 8.39 | -0.14 (-1.64%) | 609,900 |
21 Sep 2022 | USD | 9.22 | 9.25 | 8.48 | 8.53 | 8.53 | -0.66 (-7.18%) | 559,100 |
20 Sep 2022 | USD | 8.63 | 9.41 | 8.59 | 9.19 | 9.19 | +0.53 (+6.12%) | 555,000 |
19 Sep 2022 | USD | 8.64 | 9.07 | 8.54 | 8.66 | 8.66 | -0.34 (-3.78%) | 939,000 |
16 Sep 2022 | USD | 8.43 | 9.06 | 8.35 | 9 | 9 | +0.56 (+6.64%) | 1,903,200 |
15 Sep 2022 | USD | 9.12 | 9.18 | 8.41 | 8.44 | 8.44 | -0.48 (-5.38%) | 895,500 |
14 Sep 2022 | USD | 9.047 | 9.49 | 8.57 | 8.92 | 8.92 | -1.25 (-12.29%) | 4,362,700 |
13 Sep 2022 | USD | 10.07 | 10.61 | 10.01 | 10.17 | 10.17 | -0.1 (-0.97%) | 592,700 |
12 Sep 2022 | USD | 9.74 | 10.98 | 9.38 | 10.27 | 10.27 | +1.7 (+19.84%) | 2,921,600 |
9 Sep 2022 | USD | 8.59 | 8.84 | 8.42 | 8.57 | 8.57 | -0.02 (-0.23%) | 572,300 |
8 Sep 2022 | USD | 8.37 | 8.96 | 8.28 | 8.59 | 8.59 | +0.08 (+0.94%) | 769,600 |
7 Sep 2022 | USD | 7.63 | 8.54 | 7.2 | 8.51 | 8.51 | +1.2 (+16.42%) | 2,376,100 |
6 Sep 2022 | USD | 9.75 | 9.75 | 6.745 | 7.31 | 7.31 | -2.93 (-28.61%) | 3,282,700 |
2 Sep 2022 | USD | 10 | 10.36 | 9.9 | 10.24 | 10.24 | +0.25 (+2.50%) | 432,600 |
1 Sep 2022 | USD | 9.73 | 10.05 | 9.524 | 9.99 | 9.99 | +0.24 (+2.46%) | 395,700 |
31 Aug 2022 | USD | 9.83 | 10 | 9.68 | 9.75 | 9.75 | +0.04 (+0.41%) | 403,500 |
30 Aug 2022 | USD | 10.41 | 10.47 | 9.34 | 9.71 | 9.71 | -0.6 (-5.82%) | 518,500 |
29 Aug 2022 | USD | 10.01 | 10.415 | 9.92 | 10.31 | 10.31 | +0.17 (+1.68%) | 413,900 |
26 Aug 2022 | USD | 10.12 | 10.23 | 9.91 | 10.14 | 10.14 | -0.02 (-0.20%) | 518,000 |
25 Aug 2022 | USD | 9.7 | 10.34 | 9.6 | 10.16 | 10.16 | +0.54 (+5.61%) | 918,500 |
24 Aug 2022 | USD | 9.17 | 9.81 | 9.04 | 9.62 | 9.62 | +0.48 (+5.25%) | 822,900 |
23 Aug 2022 | USD | 8.81 | 9.21 | 8.66 | 9.14 | 9.14 | +0.3 (+3.39%) | 710,500 |
22 Aug 2022 | USD | 8.81 | 8.99 | 8.62 | 8.84 | 8.84 | -0.06 (-0.67%) | 593,200 |
19 Aug 2022 | USD | 8.69 | 9.08 | 8.69 | 8.9 | 8.9 | +0.22 (+2.53%) | 961,800 |