Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 7.922 | 8.3 | 7.78 | 8.19 | 8.19 | +0.1 (+1.24%) | 8,296,500 |
27 Oct 2022 | USD | 8.9 | 8.91 | 8.05 | 8.09 | 8.09 | -0.6 (-6.90%) | 7,541,600 |
26 Oct 2022 | USD | 8.97 | 9.405 | 8.645 | 8.69 | 8.69 | -0.37 (-4.08%) | 9,345,700 |
25 Oct 2022 | USD | 8.12 | 9.25 | 8.115 | 9.06 | 9.06 | +0.98 (+12.13%) | 9,993,200 |
24 Oct 2022 | USD | 8.05 | 8.09 | 7.6 | 8.08 | 8.08 | -0.02 (-0.25%) | 8,064,000 |
21 Oct 2022 | USD | 7.75 | 8.11 | 7.63 | 8.1 | 8.1 | +0.28 (+3.58%) | 4,989,600 |
20 Oct 2022 | USD | 7.81 | 8.21 | 7.78 | 7.82 | 7.82 | -0.1 (-1.26%) | 4,611,800 |
19 Oct 2022 | USD | 8.16 | 8.27 | 7.89 | 7.92 | 7.92 | -0.41 (-4.92%) | 4,681,500 |
18 Oct 2022 | USD | 8.52 | 8.67 | 8.17 | 8.33 | 8.33 | +0.19 (+2.33%) | 4,442,000 |
17 Oct 2022 | USD | 7.93 | 8.22 | 7.905 | 8.14 | 8.14 | +0.42 (+5.44%) | 4,325,900 |
14 Oct 2022 | USD | 8.45 | 8.54 | 7.68 | 7.72 | 7.72 | -0.55 (-6.65%) | 7,351,600 |
13 Oct 2022 | USD | 7.78 | 8.419 | 7.65 | 8.27 | 8.27 | +0.09 (+1.10%) | 5,468,800 |
12 Oct 2022 | USD | 8.07 | 8.255 | 7.785 | 8.18 | 8.18 | +0.11 (+1.36%) | 5,974,700 |
11 Oct 2022 | USD | 7.9 | 8.375 | 7.72 | 8.07 | 8.07 | +0.07 (+0.88%) | 6,218,000 |
10 Oct 2022 | USD | 8.41 | 8.42 | 7.815 | 8 | 8 | -0.43 (-5.10%) | 7,347,900 |
7 Oct 2022 | USD | 8.88 | 8.9 | 8.43 | 8.43 | 8.43 | -0.72 (-7.87%) | 6,049,700 |
6 Oct 2022 | USD | 9.3 | 9.63 | 9.04 | 9.15 | 9.15 | -0.1 (-1.08%) | 3,829,600 |
5 Oct 2022 | USD | 9.36 | 9.39 | 8.9 | 9.25 | 9.25 | -0.38 (-3.95%) | 4,937,300 |
4 Oct 2022 | USD | 9.47 | 9.75 | 9.29 | 9.63 | 9.63 | +0.54 (+5.94%) | 7,359,800 |
3 Oct 2022 | USD | 8.47 | 9.16 | 8.19 | 9.09 | 9.09 | +0.68 (+8.09%) | 7,571,600 |
30 Sep 2022 | USD | 8.31 | 8.83 | 8.26 | 8.41 | 8.41 | +0.05 (+0.60%) | 4,659,200 |
29 Sep 2022 | USD | 9.09 | 9.09 | 8.28 | 8.36 | 8.36 | -0.87 (-9.43%) | 7,720,500 |
28 Sep 2022 | USD | 9.1 | 9.34 | 8.98 | 9.23 | 9.23 | +0.12 (+1.32%) | 5,257,000 |
27 Sep 2022 | USD | 9.31 | 9.455 | 8.97 | 9.11 | 9.11 | +0.1 (+1.11%) | 4,089,400 |
26 Sep 2022 | USD | 9.05 | 9.585 | 9 | 9.01 | 9.01 | -0.04 (-0.44%) | 5,659,300 |
23 Sep 2022 | USD | 9 | 9.09 | 8.72 | 9.05 | 9.05 | -0.07 (-0.77%) | 6,184,900 |
22 Sep 2022 | USD | 9.85 | 9.97 | 8.91 | 9.12 | 9.12 | -0.71 (-7.22%) | 9,564,700 |
21 Sep 2022 | USD | 10.22 | 10.33 | 9.69 | 9.83 | 9.83 | -0.35 (-3.44%) | 8,723,400 |
20 Sep 2022 | USD | 11.18 | 11.28 | 10.165 | 10.18 | 10.18 | -1.03 (-9.19%) | 5,172,800 |
19 Sep 2022 | USD | 11.05 | 11.329 | 10.92 | 11.21 | 11.21 | -0.1 (-0.88%) | 4,328,400 |