Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 6.81 | 6.84 | 6.67 | 6.77 | 6.77 | -0.12 (-1.74%) | 3,811,900 |
22 Sep 2022 | USD | 7.2 | 7.28 | 6.86 | 6.89 | 6.89 | -0.28 (-3.91%) | 3,251,400 |
21 Sep 2022 | USD | 7.33 | 7.36 | 7.17 | 7.17 | 7.17 | -0.11 (-1.51%) | 1,358,000 |
20 Sep 2022 | USD | 7.32 | 7.33 | 7.24 | 7.28 | 7.28 | -0.09 (-1.22%) | 1,117,100 |
19 Sep 2022 | USD | 7.32 | 7.4 | 7.28 | 7.37 | 7.37 | +0.02 (+0.27%) | 857,400 |
16 Sep 2022 | USD | 7.35 | 7.38 | 7.28 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,850,300 |
15 Sep 2022 | USD | 7.38 | 7.48 | 7.38 | 7.4 | 7.4 | +0.02 (+0.27%) | 900,100 |
14 Sep 2022 | USD | 7.48 | 7.51 | 7.36 | 7.38 | 7.38 | -0.07 (-0.94%) | 1,287,900 |
13 Sep 2022 | USD | 7.56 | 7.57 | 7.42 | 7.45 | 7.45 | -0.2 (-2.61%) | 1,690,100 |
12 Sep 2022 | USD | 7.56 | 7.65 | 7.56 | 7.65 | 7.65 | +0.13 (+1.73%) | 1,387,300 |
9 Sep 2022 | USD | 7.5 | 7.56 | 7.5 | 7.52 | 7.52 | +0.03 (+0.40%) | 1,257,200 |
8 Sep 2022 | USD | 7.43 | 7.5 | 7.39 | 7.49 | 7.49 | +0.05 (+0.67%) | 964,100 |
7 Sep 2022 | USD | 7.35 | 7.44 | 7.33 | 7.44 | 7.44 | +0.08 (+1.09%) | 1,047,800 |
6 Sep 2022 | USD | 7.43 | 7.44 | 7.28 | 7.36 | 7.36 | -0.01 (-0.14%) | 1,517,400 |
2 Sep 2022 | USD | 7.48 | 7.52 | 7.33 | 7.37 | 7.37 | +0.01 (+0.14%) | 1,304,200 |
1 Sep 2022 | USD | 7.46 | 7.47 | 7.29 | 7.36 | 7.36 | -0.12 (-1.60%) | 1,903,800 |
31 Aug 2022 | USD | 7.31 | 7.65 | 7.27 | 7.48 | 7.48 | +0.23 (+3.17%) | 2,928,200 |
30 Aug 2022 | USD | 7.72 | 7.76 | 7.11 | 7.25 | 7.25 | -0.5 (-6.45%) | 5,472,400 |
29 Aug 2022 | USD | 7.78 | 7.8 | 7.67 | 7.75 | 7.75 | -0.05 (-0.64%) | 1,496,100 |
26 Aug 2022 | USD | 8.02 | 8.07 | 7.8 | 7.8 | 7.8 | -0.3 (-3.70%) | 1,694,300 |
25 Aug 2022 | USD | 8.06 | 8.11 | 8.01 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,485,800 |
24 Aug 2022 | USD | 7.99 | 8.02 | 7.95 | 8 | 8 | +0.04 (+0.50%) | 1,035,400 |
23 Aug 2022 | USD | 7.92 | 8.02 | 7.9 | 7.96 | 7.96 | +0.07 (+0.89%) | 911,000 |
22 Aug 2022 | USD | 7.98 | 7.99 | 7.88 | 7.89 | 7.89 | -0.14 (-1.74%) | 1,372,200 |
19 Aug 2022 | USD | 8.05 | 8.08 | 7.99 | 8.03 | 8.03 | -0.05 (-0.62%) | 1,231,500 |
18 Aug 2022 | USD | 8.07 | 8.11 | 8.04 | 8.08 | 8.08 | +0.03 (+0.37%) | 788,100 |
17 Aug 2022 | USD | 8.12 | 8.15 | 8.02 | 8.05 | 8.05 | -0.13 (-1.59%) | 1,259,500 |
16 Aug 2022 | USD | 8.14 | 8.19 | 8.12 | 8.18 | 8.18 | +0.03 (+0.37%) | 806,200 |
15 Aug 2022 | USD | 8.13 | 8.17 | 8.07 | 8.15 | 8.15 | +0.02 (+0.25%) | 949,500 |
12 Aug 2022 | USD | 8.08 | 8.16 | 8.07 | 8.13 | 8.13 | +0.08 (+0.99%) | 1,053,100 |