Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | USD | 8.67 | 8.74 | 8.42 | 8.52 | 8.52 | -0.25 (-2.85%) | 421,600 |
18 Oct 2022 | USD | 8.86 | 8.98 | 8.65 | 8.77 | 8.77 | +0.1 (+1.15%) | 377,600 |
17 Oct 2022 | USD | 8.59 | 8.73 | 8.57 | 8.67 | 8.67 | +0.3 (+3.58%) | 525,600 |
14 Oct 2022 | USD | 8.72 | 8.81 | 8.34 | 8.37 | 8.37 | -0.22 (-2.56%) | 429,800 |
13 Oct 2022 | USD | 8.17 | 8.63 | 8.07 | 8.59 | 8.59 | +0.24 (+2.87%) | 597,600 |
12 Oct 2022 | USD | 8.44 | 8.45 | 8.29 | 8.35 | 8.35 | -0.05 (-0.60%) | 482,000 |
11 Oct 2022 | USD | 8.13 | 8.51 | 8.06 | 8.4 | 8.4 | +0.24 (+2.94%) | 668,300 |
10 Oct 2022 | USD | 7.98 | 8.27 | 7.98 | 8.16 | 8.16 | +0.19 (+2.38%) | 367,900 |
7 Oct 2022 | USD | 8.04 | 8.1 | 7.86 | 7.97 | 7.97 | -0.12 (-1.48%) | 636,700 |
6 Oct 2022 | USD | 7.98 | 8.13 | 7.93 | 8.09 | 8.09 | +0.07 (+0.87%) | 844,100 |
5 Oct 2022 | USD | 7.98 | 8.08 | 7.79 | 8.02 | 8.02 | -0.14 (-1.72%) | 545,700 |
4 Oct 2022 | USD | 7.93 | 8.18 | 7.87 | 8.16 | 8.16 | +0.37 (+4.75%) | 501,800 |
3 Oct 2022 | USD | 7.72 | 7.93 | 7.49 | 7.79 | 7.79 | +0.23 (+3.04%) | 807,300 |
30 Sep 2022 | USD | 7.5 | 7.68 | 7.47 | 7.56 | 7.56 | +0.1 (+1.34%) | 701,300 |
29 Sep 2022 | USD | 7.72 | 7.82 | 7.28 | 7.46 | 7.46 | -0.4 (-5.09%) | 589,700 |
28 Sep 2022 | USD | 7.65 | 8 | 7.55 | 7.86 | 7.86 | +0.3 (+3.97%) | 568,700 |
27 Sep 2022 | USD | 7.79 | 7.79 | 7.54 | 7.56 | 7.56 | -0.11 (-1.43%) | 498,100 |
26 Sep 2022 | USD | 8.04 | 8.04 | 7.51 | 7.67 | 7.67 | -0.44 (-5.43%) | 546,500 |
23 Sep 2022 | USD | 8.19 | 8.21 | 7.95 | 8.11 | 8.11 | -0.19 (-2.29%) | 501,800 |
22 Sep 2022 | USD | 8.66 | 8.68 | 8.24 | 8.3 | 8.3 | -0.35 (-4.05%) | 390,800 |
21 Sep 2022 | USD | 8.94 | 9.05 | 8.64 | 8.65 | 8.65 | -0.27 (-3.03%) | 380,600 |
20 Sep 2022 | USD | 9.06 | 9.06 | 8.84 | 8.92 | 8.92 | -0.23 (-2.51%) | 288,800 |
19 Sep 2022 | USD | 9.03 | 9.2 | 9.03 | 9.15 | 9.15 | -0.13 (-1.40%) | 310,900 |
16 Sep 2022 | USD | 9.04 | 9.3 | 8.96 | 9.28 | 9.28 | +0.16 (+1.75%) | 1,103,900 |
15 Sep 2022 | USD | 9.08 | 9.26 | 9.07 | 9.12 | 9.12 | +0.03 (+0.33%) | 471,800 |
14 Sep 2022 | USD | 9.2 | 9.21 | 8.95 | 9.09 | 9.09 | -0.17 (-1.84%) | 527,500 |
13 Sep 2022 | USD | 9.65 | 9.67 | 9.23 | 9.26 | 9.26 | -0.63 (-6.37%) | 399,100 |
12 Sep 2022 | USD | 9.8 | 9.9 | 9.73 | 9.89 | 9.89 | +0.18 (+1.85%) | 296,900 |
9 Sep 2022 | USD | 9.61 | 9.77 | 9.58 | 9.71 | 9.71 | +0.15 (+1.57%) | 208,900 |
8 Sep 2022 | USD | 9.59 | 9.73 | 9.46 | 9.56 | 9.56 | -0.09 (-0.93%) | 379,500 |