Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.91 | 10.16 | 9.12 | 10.14 | 10.14 | +0.32 (+3.26%) | 630,200 |
15 Sep 2022 | USD | 9.95 | 10 | 9.4 | 9.82 | 9.82 | -0.18 (-1.80%) | 61,500 |
14 Sep 2022 | USD | 9.92 | 10 | 9.585 | 10 | 10 | +0.28 (+2.88%) | 44,700 |
13 Sep 2022 | USD | 9.4 | 10 | 9.28 | 9.72 | 9.72 | 0.0 (0.0%) | 171,900 |
12 Sep 2022 | USD | 10 | 10 | 8.82 | 9.72 | 9.72 | -0.12 (-1.22%) | 125,500 |
9 Sep 2022 | USD | 7.85 | 9.88 | 7.79 | 9.84 | 9.84 | +1.67 (+20.44%) | 46,700 |
8 Sep 2022 | USD | 7.52 | 8.9 | 7 | 8.17 | 8.17 | +0.37 (+4.74%) | 40,600 |
7 Sep 2022 | USD | 7.59 | 7.86 | 6.98 | 7.8 | 7.8 | +0.8 (+11.43%) | 76,600 |
6 Sep 2022 | USD | 10.87 | 11.189 | 6.72 | 7 | 7 | -3.2 (-31.37%) | 229,400 |
2 Sep 2022 | USD | 10 | 10.2 | 9.725 | 10.2 | 10.2 | +0.53 (+5.48%) | 47,100 |
1 Sep 2022 | USD | 9.74 | 10 | 8.62 | 9.67 | 9.67 | +0.07 (+0.73%) | 31,400 |
31 Aug 2022 | USD | 8.94 | 9.84 | 8.68 | 9.6 | 9.6 | +1.05 (+12.28%) | 21,400 |
30 Aug 2022 | USD | 6.81 | 8.65 | 6.81 | 8.55 | 8.55 | +0.77 (+9.90%) | 24,000 |
29 Aug 2022 | USD | 7.15 | 8 | 7.15 | 7.78 | 7.78 | +0.28 (+3.73%) | 5,600 |
26 Aug 2022 | USD | 7.57 | 7.57 | 7.087 | 7.5 | 7.5 | 0.0 (0.0%) | 25,400 |
25 Aug 2022 | USD | 7.79 | 7.79 | 6.981 | 7.5 | 7.5 | -0.21 (-2.72%) | 5,500 |
24 Aug 2022 | USD | 7.34 | 7.71 | 7.11 | 7.71 | 7.71 | +0.37 (+5.04%) | 39,300 |
23 Aug 2022 | USD | 6.71 | 7.4 | 6.34 | 7.34 | 7.34 | +0.74 (+11.21%) | 12,300 |
22 Aug 2022 | USD | 6.251 | 7.165 | 6.251 | 6.6 | 6.6 | 0.0 (0.0%) | 46,400 |
19 Aug 2022 | USD | 7.18 | 7.5 | 6.25 | 6.6 | 6.6 | -0.4 (-5.71%) | 455,900 |
18 Aug 2022 | USD | 7.16 | 7.5 | 6.99 | 7 | 7 | -0.15 (-2.10%) | 16,100 |
17 Aug 2022 | USD | 7.28 | 8.07 | 7.08 | 7.15 | 7.15 | -0.47 (-6.17%) | 55,000 |
16 Aug 2022 | USD | 7.75 | 7.75 | 7.27 | 7.62 | 7.62 | -0.14 (-1.80%) | 5,200 |
15 Aug 2022 | USD | 7.96 | 7.96 | 7.17 | 7.76 | 7.76 | -0.2 (-2.51%) | 5,400 |
12 Aug 2022 | USD | 7.668 | 8.179 | 7.668 | 7.96 | 7.96 | -0.02 (-0.25%) | 11,300 |
11 Aug 2022 | USD | 7.83 | 8.05 | 7.301 | 7.98 | 7.98 | +0.56 (+7.55%) | 84,200 |
10 Aug 2022 | USD | 6.74 | 7.66 | 6.23 | 7.42 | 7.42 | +0.38 (+5.40%) | 35,800 |
9 Aug 2022 | USD | 7.55 | 7.55 | 6.19 | 7.04 | 7.04 | -0.44 (-5.88%) | 52,600 |
8 Aug 2022 | USD | 7.46 | 7.83 | 6.86 | 7.48 | 7.48 | +0.08 (+1.08%) | 12,200 |
5 Aug 2022 | USD | 7.61 | 8.09 | 7.23 | 7.4 | 7.4 | -0.37 (-4.76%) | 33,900 |