Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 9.51 | 9.65 | 9.42 | 9.65 | 9.65 | +0.12 (+1.26%) | 663,400 |
6 Sep 2022 | USD | 9.46 | 9.57 | 9.4 | 9.53 | 9.53 | 0.0 (0.0%) | 370,200 |
2 Sep 2022 | USD | 9.7 | 9.78 | 9.48 | 9.53 | 9.53 | -0.04 (-0.42%) | 410,700 |
1 Sep 2022 | USD | 9.55 | 9.59 | 9.35 | 9.57 | 9.57 | -0.06 (-0.62%) | 503,800 |
31 Aug 2022 | USD | 9.73 | 9.82 | 9.61 | 9.63 | 9.63 | -0.12 (-1.23%) | 300,000 |
30 Aug 2022 | USD | 9.85 | 9.92 | 9.74 | 9.75 | 9.75 | -0.09 (-0.91%) | 260,500 |
29 Aug 2022 | USD | 9.96 | 10.01 | 9.82 | 9.84 | 9.84 | -0.17 (-1.70%) | 345,700 |
26 Aug 2022 | USD | 10.3 | 10.3 | 10.01 | 10.01 | 10.01 | -0.26 (-2.53%) | 241,400 |
25 Aug 2022 | USD | 10.11 | 10.29 | 10.11 | 10.27 | 10.27 | +0.14 (+1.38%) | 213,300 |
24 Aug 2022 | USD | 10.16 | 10.27 | 10.1 | 10.13 | 10.13 | -0.04 (-0.39%) | 307,000 |
23 Aug 2022 | USD | 10.14 | 10.31 | 10.11 | 10.17 | 10.17 | -0.04 (-0.39%) | 263,800 |
22 Aug 2022 | USD | 10.36 | 10.37 | 10.17 | 10.21 | 10.21 | -0.28 (-2.67%) | 246,600 |
19 Aug 2022 | USD | 10.75 | 10.8 | 10.44 | 10.49 | 10.49 | -0.31 (-2.87%) | 510,500 |
18 Aug 2022 | USD | 10.78 | 10.9 | 10.74 | 10.8 | 10.8 | +0.02 (+0.19%) | 278,300 |
17 Aug 2022 | USD | 10.83 | 10.85 | 10.72 | 10.78 | 10.78 | -0.18 (-1.64%) | 544,500 |
16 Aug 2022 | USD | 10.58 | 10.99 | 10.58 | 10.96 | 10.96 | -0.05 (-0.45%) | 551,800 |
15 Aug 2022 | USD | 10.85 | 11.02 | 10.85 | 11.01 | 11.01 | +0.09 (+0.82%) | 289,300 |
12 Aug 2022 | USD | 10.76 | 10.94 | 10.76 | 10.92 | 10.92 | +0.23 (+2.15%) | 313,900 |
11 Aug 2022 | USD | 10.79 | 10.88 | 10.68 | 10.69 | 10.69 | +0.01 (+0.09%) | 878,800 |
10 Aug 2022 | USD | 10.7 | 10.74 | 10.61 | 10.68 | 10.68 | +0.22 (+2.10%) | 418,000 |
9 Aug 2022 | USD | 10.53 | 10.57 | 10.4 | 10.46 | 10.46 | -0.09 (-0.85%) | 482,900 |
8 Aug 2022 | USD | 10.6 | 10.75 | 10.48 | 10.55 | 10.55 | +0.02 (+0.19%) | 300,300 |
5 Aug 2022 | USD | 10.46 | 10.55 | 10.35 | 10.53 | 10.53 | -0.03 (-0.28%) | 347,900 |
4 Aug 2022 | USD | 10.78 | 10.78 | 10.32 | 10.56 | 10.56 | -0.09 (-0.85%) | 385,800 |
3 Aug 2022 | USD | 10.68 | 10.87 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 415,600 |
2 Aug 2022 | USD | 10.8 | 10.87 | 10.65 | 10.65 | 10.65 | -0.17 (-1.57%) | 298,100 |
1 Aug 2022 | USD | 10.73 | 10.94 | 10.54 | 10.82 | 10.82 | -0.05 (-0.46%) | 305,400 |
29 Jul 2022 | USD | 10.73 | 10.96 | 10.72 | 10.87 | 10.87 | +0.09 (+0.83%) | 262,900 |
28 Jul 2022 | USD | 10.64 | 10.78 | 10.61 | 10.78 | 10.78 | +0.21 (+1.99%) | 217,000 |
27 Jul 2022 | USD | 10.38 | 10.62 | 10.37 | 10.57 | 10.57 | +0.2 (+1.93%) | 251,600 |