Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 7.04 | 7.16 | 6.7 | 7.08 | 7.08 | +0.16 (+2.31%) | 15,500 |
20 Oct 2022 | USD | 6.91 | 7.5 | 6.54 | 6.92 | 6.92 | -0.09 (-1.28%) | 69,200 |
19 Oct 2022 | USD | 7.82 | 7.82 | 6.77 | 7.01 | 7.01 | -0.72 (-9.31%) | 106,100 |
18 Oct 2022 | USD | 7.24 | 7.87 | 6.946 | 7.73 | 7.73 | +0.29 (+3.90%) | 60,700 |
17 Oct 2022 | USD | 7.4 | 7.46 | 6.915 | 7.44 | 7.44 | +0.36 (+5.08%) | 57,700 |
14 Oct 2022 | USD | 8.56 | 8.615 | 7.05 | 7.08 | 7.08 | -1.57 (-18.15%) | 144,000 |
13 Oct 2022 | USD | 7.5 | 8.8 | 7.3 | 8.65 | 8.65 | +0.61 (+7.59%) | 27,100 |
12 Oct 2022 | USD | 8.12 | 8.43 | 7.51 | 8.04 | 8.04 | +0.04 (+0.50%) | 67,400 |
11 Oct 2022 | USD | 7.37 | 9.2 | 6.74 | 8 | 8 | +1 (+14.29%) | 192,300 |
10 Oct 2022 | USD | 7.54 | 7.951 | 6.732 | 7 | 7 | -0.11 (-1.55%) | 77,100 |
7 Oct 2022 | USD | 9.81 | 9.921 | 6.96 | 7.11 | 7.11 | -2.68 (-27.37%) | 90,800 |
6 Oct 2022 | USD | 9.59 | 10.32 | 9.59 | 9.79 | 9.79 | +0.28 (+2.94%) | 18,700 |
5 Oct 2022 | USD | 9.95 | 10.07 | 9.51 | 9.51 | 9.51 | -0.46 (-4.61%) | 18,500 |
4 Oct 2022 | USD | 10.1 | 10.743 | 9.97 | 9.97 | 9.97 | -0.05 (-0.50%) | 31,400 |
3 Oct 2022 | USD | 9.74 | 10.8 | 9.74 | 10.02 | 10.02 | +0.44 (+4.59%) | 30,600 |
30 Sep 2022 | USD | 9.41 | 10.41 | 9.41 | 9.58 | 9.58 | +0.32 (+3.46%) | 22,000 |
29 Sep 2022 | USD | 9.15 | 9.63 | 9.15 | 9.26 | 9.26 | -0.05 (-0.54%) | 21,900 |
28 Sep 2022 | USD | 9.08 | 9.375 | 8.9 | 9.31 | 9.31 | +0.23 (+2.53%) | 10,100 |
27 Sep 2022 | USD | 9.055 | 9.19 | 8.94 | 9.08 | 9.08 | -0.12 (-1.30%) | 12,000 |
26 Sep 2022 | USD | 9.1 | 9.21 | 8.887 | 9.2 | 9.2 | +0.02 (+0.22%) | 5,800 |
23 Sep 2022 | USD | 9.03 | 9.225 | 9.01 | 9.18 | 9.18 | -0.12 (-1.29%) | 8,400 |
22 Sep 2022 | USD | 9.05 | 9.48 | 8.93 | 9.3 | 9.3 | +0.05 (+0.54%) | 31,400 |
21 Sep 2022 | USD | 9.22 | 9.49 | 8.53 | 9.25 | 9.25 | -0.06 (-0.64%) | 45,900 |
20 Sep 2022 | USD | 8.93 | 9.35 | 8.699 | 9.31 | 9.31 | +0.16 (+1.75%) | 122,300 |
19 Sep 2022 | USD | 8.71 | 9.15 | 8.618 | 9.15 | 9.15 | +0.28 (+3.16%) | 119,300 |
16 Sep 2022 | USD | 8.82 | 8.96 | 8.331 | 8.87 | 8.87 | -0.24 (-2.63%) | 89,500 |
15 Sep 2022 | USD | 8.8 | 9.15 | 8.65 | 9.11 | 9.11 | +0.11 (+1.22%) | 79,300 |
14 Sep 2022 | USD | 9.38 | 9.515 | 8.65 | 9 | 9 | -0.54 (-5.66%) | 91,400 |
13 Sep 2022 | USD | 8.57 | 9.67 | 8.5 | 9.54 | 9.54 | +0.99 (+11.58%) | 59,200 |
12 Sep 2022 | USD | 9.15 | 9.7 | 8.55 | 8.55 | 8.55 | -1.34 (-13.55%) | 114,600 |