Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.3 | 8.32 | 8 | 8.18 | 8.18 | -0.68 (-7.67%) | 5,879,200 |
22 Sep 2022 | USD | 8.87 | 9.03 | 8.73 | 8.86 | 8.86 | +0.1 (+1.14%) | 3,699,600 |
21 Sep 2022 | USD | 8.95 | 9.08 | 8.69 | 8.76 | 8.76 | -0.12 (-1.35%) | 4,099,900 |
20 Sep 2022 | USD | 8.82 | 8.9 | 8.63 | 8.88 | 8.88 | -0.12 (-1.33%) | 3,306,400 |
19 Sep 2022 | USD | 8.57 | 9 | 8.55 | 9 | 9 | +0.23 (+2.62%) | 3,065,000 |
16 Sep 2022 | USD | 8.75 | 9.03 | 8.59 | 8.77 | 8.77 | -0.21 (-2.34%) | 5,656,500 |
15 Sep 2022 | USD | 9.14 | 9.35 | 8.9 | 8.98 | 8.98 | -0.62 (-6.46%) | 3,165,800 |
14 Sep 2022 | USD | 9.57 | 9.76 | 9.47 | 9.6 | 9.6 | +0.03 (+0.31%) | 3,926,000 |
13 Sep 2022 | USD | 9.54 | 9.74 | 9.5 | 9.57 | 9.57 | -0.46 (-4.59%) | 3,456,700 |
12 Sep 2022 | USD | 10.03 | 10.15 | 9.91 | 10.03 | 10.03 | +0.36 (+3.72%) | 3,478,400 |
9 Sep 2022 | USD | 9.68 | 9.85 | 9.57 | 9.67 | 9.67 | +0.16 (+1.68%) | 2,779,400 |
8 Sep 2022 | USD | 9.2 | 9.52 | 9.18 | 9.51 | 9.51 | +0.37 (+4.05%) | 2,639,600 |
7 Sep 2022 | USD | 8.84 | 9.22 | 8.76 | 9.14 | 9.14 | +0.16 (+1.78%) | 2,849,400 |
6 Sep 2022 | USD | 8.97 | 9.14 | 8.86 | 8.98 | 8.98 | +0.14 (+1.58%) | 2,560,800 |
2 Sep 2022 | USD | 8.9 | 9.02 | 8.77 | 8.84 | 8.84 | +0.2 (+2.31%) | 2,955,600 |
1 Sep 2022 | USD | 8.75 | 8.79 | 8.53 | 8.64 | 8.64 | -0.34 (-3.79%) | 4,307,000 |
31 Aug 2022 | USD | 9.1 | 9.21 | 8.98 | 8.98 | 8.98 | -0.07 (-0.77%) | 2,826,300 |
30 Aug 2022 | USD | 9.5 | 9.51 | 8.93 | 9.05 | 9.05 | -0.49 (-5.14%) | 5,689,200 |
29 Aug 2022 | USD | 9.65 | 9.69 | 9.43 | 9.54 | 9.54 | -0.41 (-4.12%) | 3,980,000 |
26 Aug 2022 | USD | 10.2 | 10.31 | 9.81 | 9.95 | 9.95 | -0.04 (-0.40%) | 3,697,200 |
25 Aug 2022 | USD | 9.75 | 10.05 | 9.71 | 9.99 | 9.99 | +0.54 (+5.71%) | 4,007,800 |
24 Aug 2022 | USD | 9.32 | 9.48 | 9.28 | 9.45 | 9.45 | +0.11 (+1.18%) | 5,242,800 |
23 Aug 2022 | USD | 9.26 | 9.5 | 9.24 | 9.34 | 9.34 | +0.12 (+1.30%) | 1,799,800 |
22 Aug 2022 | USD | 9.15 | 9.25 | 9.1 | 9.22 | 9.22 | +0.06 (+0.66%) | 2,547,100 |
19 Aug 2022 | USD | 9.29 | 9.32 | 9.05 | 9.16 | 9.16 | -0.4 (-4.18%) | 4,128,700 |
18 Aug 2022 | USD | 9.53 | 9.56 | 9.36 | 9.56 | 9.56 | +0.08 (+0.84%) | 2,514,100 |
17 Aug 2022 | USD | 9.68 | 9.73 | 9.36 | 9.48 | 9.48 | -0.83 (-8.05%) | 4,384,000 |
16 Aug 2022 | USD | 10.16 | 10.35 | 10.1 | 10.31 | 10.31 | +0.23 (+2.28%) | 1,483,200 |
15 Aug 2022 | USD | 9.85 | 10.14 | 9.78 | 10.08 | 10.08 | -0.32 (-3.08%) | 2,051,700 |
12 Aug 2022 | USD | 10.3 | 10.4 | 10.04 | 10.4 | 10.4 | -0.11 (-1.05%) | 3,794,600 |