Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.45 | 8.655 | 8.21 | 8.47 | 8.47 | -0.16 (-1.85%) | 450,266 |
22 Sep 2022 | USD | 8.98 | 9.01 | 8.39 | 8.63 | 8.63 | -0.45 (-4.96%) | 322,213 |
21 Sep 2022 | USD | 9.59 | 9.72 | 9.05 | 9.08 | 9.08 | -0.4 (-4.22%) | 346,713 |
20 Sep 2022 | USD | 9.44 | 9.61 | 9.24 | 9.48 | 9.48 | -0.19 (-1.96%) | 243,916 |
19 Sep 2022 | USD | 9.27 | 9.68 | 9.13 | 9.67 | 9.67 | +0.27 (+2.87%) | 278,424 |
16 Sep 2022 | USD | 10.06 | 10.06 | 9.1 | 9.4 | 9.4 | -0.92 (-8.91%) | 518,288 |
15 Sep 2022 | USD | 9.74 | 10.62 | 9.74 | 10.32 | 10.32 | +0.48 (+4.88%) | 335,501 |
14 Sep 2022 | USD | 9.91 | 10.03 | 9.62 | 9.84 | 9.84 | -0.11 (-1.11%) | 247,697 |
13 Sep 2022 | USD | 10.03 | 10.28 | 9.82 | 9.95 | 9.95 | -0.58 (-5.51%) | 473,596 |
12 Sep 2022 | USD | 10.12 | 10.665 | 10.06 | 10.53 | 10.53 | +0.43 (+4.26%) | 415,957 |
9 Sep 2022 | USD | 9.42 | 10.21 | 9.31 | 10.1 | 10.1 | +0.79 (+8.49%) | 712,127 |
8 Sep 2022 | USD | 9.31 | 9.69 | 9.1187 | 9.31 | 9.31 | -0.16 (-1.69%) | 424,537 |
7 Sep 2022 | USD | 8.61 | 9.51 | 8.58 | 9.47 | 9.47 | +0.81 (+9.35%) | 1,793,596 |
6 Sep 2022 | USD | 8.86 | 8.96 | 8.63 | 8.66 | 8.66 | -0.13 (-1.48%) | 473,017 |
2 Sep 2022 | USD | 9.45 | 9.45 | 8.665 | 8.79 | 8.79 | -0.42 (-4.56%) | 434,987 |
1 Sep 2022 | USD | 9.2 | 9.32 | 8.78 | 9.21 | 9.21 | -0.14 (-1.50%) | 524,396 |
31 Aug 2022 | USD | 9.37 | 9.53 | 9.115 | 9.35 | 9.35 | +0.1 (+1.08%) | 315,243 |
30 Aug 2022 | USD | 9.39 | 9.49 | 9.09 | 9.25 | 9.25 | -0.02 (-0.22%) | 328,733 |
29 Aug 2022 | USD | 9.32 | 9.565 | 9.19 | 9.27 | 9.27 | -0.21 (-2.22%) | 685,658 |
26 Aug 2022 | USD | 10.07 | 10.195 | 9.48 | 9.48 | 9.48 | -0.57 (-5.67%) | 337,042 |
25 Aug 2022 | USD | 9.85 | 10.09 | 9.72 | 10.05 | 10.05 | +0.26 (+2.66%) | 369,154 |
24 Aug 2022 | USD | 9.34 | 9.99 | 9.33 | 9.79 | 9.79 | +0.42 (+4.48%) | 662,674 |
23 Aug 2022 | USD | 8.97 | 9.4 | 8.82 | 9.37 | 9.37 | +0.43 (+4.81%) | 452,817 |
22 Aug 2022 | USD | 9.14 | 9.23 | 8.765 | 8.94 | 8.94 | -0.29 (-3.14%) | 492,822 |
19 Aug 2022 | USD | 9.3 | 9.5 | 9.1022 | 9.23 | 9.23 | -0.28 (-2.94%) | 702,975 |
18 Aug 2022 | USD | 9.73 | 9.84 | 9.31 | 9.51 | 9.51 | -0.28 (-2.86%) | 560,858 |
17 Aug 2022 | USD | 10.2 | 10.21 | 9.55 | 9.79 | 9.79 | +0.02 (+0.20%) | 1,037,521 |
16 Aug 2022 | USD | 10.04 | 10.17 | 9.51 | 9.77 | 9.77 | -0.41 (-4.03%) | 943,793 |
15 Aug 2022 | USD | 10.07 | 10.46 | 9.68 | 10.18 | 10.18 | -0.28 (-2.68%) | 982,835 |
12 Aug 2022 | USD | 10.28 | 10.59 | 10.01 | 10.46 | 10.46 | +0.3 (+2.95%) | 1,242,560 |