Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | USD | 9.29 | 9.48 | 9.29 | 9.48 | 9.48 | +0.17 (+1.83%) | 73,700 |
25 Aug 2022 | USD | 9.45 | 9.45 | 9.27 | 9.31 | 9.31 | -0.13 (-1.38%) | 63,300 |
24 Aug 2022 | USD | 9.41 | 9.47 | 9.32 | 9.44 | 9.44 | +0.12 (+1.29%) | 83,200 |
23 Aug 2022 | USD | 9.25 | 9.4 | 9.25 | 9.32 | 9.32 | +0.06 (+0.65%) | 166,900 |
22 Aug 2022 | USD | 9.2 | 9.28 | 9.11 | 9.26 | 9.26 | +0.05 (+0.54%) | 87,200 |
19 Aug 2022 | USD | 9.09 | 9.21 | 9.09 | 9.21 | 9.21 | +0.13 (+1.43%) | 79,200 |
18 Aug 2022 | USD | 9.15 | 9.17 | 9.07 | 9.08 | 9.08 | -0.15 (-1.63%) | 88,400 |
17 Aug 2022 | USD | 9.32 | 9.32 | 9.18 | 9.23 | 9.23 | -0.09 (-0.97%) | 95,600 |
16 Aug 2022 | USD | 9.41 | 9.45 | 9.29 | 9.32 | 9.32 | -0.13 (-1.38%) | 114,700 |
15 Aug 2022 | USD | 9.38 | 9.45 | 9.32 | 9.45 | 9.45 | +0.02 (+0.21%) | 49,500 |
12 Aug 2022 | USD | 9.34 | 9.47 | 9.3 | 9.43 | 9.43 | +0.06 (+0.64%) | 81,500 |
11 Aug 2022 | USD | 9.28 | 9.39 | 9.28 | 9.37 | 9.37 | +0.13 (+1.41%) | 145,000 |
10 Aug 2022 | USD | 9.15 | 9.28 | 9.15 | 9.24 | 9.24 | +0.13 (+1.43%) | 162,100 |
9 Aug 2022 | USD | 9.08 | 9.13 | 9.06 | 9.11 | 9.11 | +0.15 (+1.67%) | 496,100 |
8 Aug 2022 | USD | 8.9 | 9.07 | 8.9 | 8.96 | 8.96 | +0.01 (+0.11%) | 101,100 |
5 Aug 2022 | USD | 8.89 | 9.03 | 8.89 | 8.95 | 8.95 | +0.01 (+0.11%) | 74,600 |
4 Aug 2022 | USD | 8.81 | 8.97 | 8.81 | 8.94 | 8.94 | +0.12 (+1.36%) | 165,600 |
3 Aug 2022 | USD | 8.9 | 8.96 | 8.78 | 8.82 | 8.82 | -0.06 (-0.68%) | 141,900 |
2 Aug 2022 | USD | 8.91 | 8.9433 | 8.84 | 8.88 | 8.88 | -0.11 (-1.22%) | 148,226 |
1 Aug 2022 | USD | 8.99 | 9 | 8.89 | 8.99 | 8.99 | -0.18 (-1.96%) | 74,612 |
29 Jul 2022 | USD | 9.16 | 9.24 | 9.09 | 9.17 | 9.17 | +0.09 (+0.99%) | 48,800 |
28 Jul 2022 | USD | 9.03 | 9.12 | 9.03 | 9.08 | 9.08 | +0.1 (+1.11%) | 96,400 |
27 Jul 2022 | USD | 9 | 9 | 8.9 | 8.98 | 8.98 | +0.11 (+1.24%) | 61,600 |
26 Jul 2022 | USD | 8.85 | 8.91 | 8.83 | 8.87 | 8.87 | +0.18 (+2.07%) | 107,400 |
25 Jul 2022 | USD | 8.72 | 8.76 | 8.65 | 8.69 | 8.69 | +0.09 (+1.05%) | 72,400 |
22 Jul 2022 | USD | 8.74 | 8.76 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 269,100 |
21 Jul 2022 | USD | 8.85 | 8.87 | 8.74 | 8.78 | 8.78 | -0.15 (-1.68%) | 73,000 |
20 Jul 2022 | USD | 8.97 | 8.97 | 8.87 | 8.93 | 8.93 | -0.01 (-0.11%) | 247,800 |
19 Jul 2022 | USD | 8.87 | 8.98 | 8.85 | 8.94 | 8.94 | -0.04 (-0.45%) | 65,400 |
18 Jul 2022 | USD | 8.95 | 9.07 | 8.95 | 8.98 | 8.98 | +0.19 (+2.16%) | 60,300 |