Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 7.68 | 7.68 | 7.3 | 7.44 | 7.44 | -0.69 (-8.49%) | 900,700 |
22 Sep 2022 | USD | 8.44 | 8.58 | 8.115 | 8.13 | 8.13 | -0.12 (-1.45%) | 479,400 |
21 Sep 2022 | USD | 8.59 | 8.65 | 8.205 | 8.25 | 8.25 | -0.1 (-1.20%) | 865,800 |
20 Sep 2022 | USD | 8.64 | 8.64 | 8.27 | 8.35 | 8.35 | -0.43 (-4.90%) | 1,011,300 |
19 Sep 2022 | USD | 8.36 | 8.86 | 8.34 | 8.78 | 8.78 | +0.08 (+0.92%) | 784,400 |
16 Sep 2022 | USD | 8.87 | 8.89 | 8.52 | 8.7 | 8.7 | -0.23 (-2.58%) | 2,444,600 |
15 Sep 2022 | USD | 9.06 | 9.14 | 8.82 | 8.93 | 8.93 | -0.39 (-4.18%) | 1,174,800 |
14 Sep 2022 | USD | 8.82 | 9.43 | 8.82 | 9.32 | 9.32 | +0.59 (+6.76%) | 1,340,400 |
13 Sep 2022 | USD | 9.12 | 9.31 | 8.665 | 8.73 | 8.73 | -0.57 (-6.13%) | 939,700 |
12 Sep 2022 | USD | 9.3 | 9.41 | 9.055 | 9.3 | 9.3 | +0.2 (+2.20%) | 791,700 |
9 Sep 2022 | USD | 8.85 | 9.1 | 8.8 | 9.1 | 9.1 | +0.56 (+6.56%) | 717,600 |
8 Sep 2022 | USD | 8.61 | 8.69 | 8.41 | 8.54 | 8.54 | 0.0 (0.0%) | 743,300 |
7 Sep 2022 | USD | 8.53 | 8.64 | 8.11 | 8.54 | 8.54 | -0.28 (-3.17%) | 919,000 |
6 Sep 2022 | USD | 9.14 | 9.26 | 8.73 | 8.82 | 8.82 | -0.16 (-1.78%) | 860,100 |
2 Sep 2022 | USD | 8.93 | 9.13 | 8.75 | 8.98 | 8.98 | +0.4 (+4.66%) | 989,500 |
1 Sep 2022 | USD | 8.86 | 9.02 | 8.485 | 8.58 | 8.58 | -0.58 (-6.33%) | 1,022,200 |
31 Aug 2022 | USD | 8.97 | 9.41 | 8.94 | 9.16 | 9.16 | -0.12 (-1.29%) | 787,800 |
30 Aug 2022 | USD | 9.77 | 9.84 | 9.22 | 9.28 | 9.28 | -0.74 (-7.39%) | 865,600 |
29 Aug 2022 | USD | 9.85 | 10.17 | 9.74 | 10.02 | 10.02 | +0.17 (+1.73%) | 630,600 |
26 Aug 2022 | USD | 10 | 10.2 | 9.725 | 9.85 | 9.85 | -0.26 (-2.57%) | 650,500 |
25 Aug 2022 | USD | 10 | 10.209 | 9.96 | 10.11 | 10.11 | +0.16 (+1.61%) | 782,700 |
24 Aug 2022 | USD | 9.58 | 9.99 | 9.54 | 9.95 | 9.95 | +0.39 (+4.08%) | 814,100 |
23 Aug 2022 | USD | 9.32 | 9.725 | 9.3 | 9.56 | 9.56 | +0.5 (+5.52%) | 1,423,600 |
22 Aug 2022 | USD | 8.91 | 9.105 | 8.62 | 9.06 | 9.06 | -0.01 (-0.11%) | 1,339,300 |
19 Aug 2022 | USD | 8.99 | 9.24 | 8.83 | 9.07 | 9.07 | -0.05 (-0.55%) | 1,163,300 |
18 Aug 2022 | USD | 8.84 | 9.18 | 8.75 | 9.12 | 9.12 | +0.48 (+5.56%) | 1,653,500 |
17 Aug 2022 | USD | 8.47 | 8.84 | 8.47 | 8.64 | 8.64 | +0.07 (+0.82%) | 1,023,300 |
16 Aug 2022 | USD | 8.83 | 8.97 | 8.39 | 8.57 | 8.57 | -0.18 (-2.06%) | 1,674,500 |
15 Aug 2022 | USD | 8.55 | 8.76 | 8.25 | 8.75 | 8.75 | -0.36 (-3.95%) | 980,900 |
12 Aug 2022 | USD | 8.81 | 9.16 | 8.69 | 9.11 | 9.11 | +0.31 (+3.52%) | 1,262,100 |