Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 8.7 | 8.95 | 8.5 | 8.74 | 8.74 | +0.07 (+0.81%) | 57,500 |
16 Sep 2022 | USD | 9.06 | 9.06 | 8.57 | 8.67 | 8.67 | -0.39 (-4.30%) | 164,300 |
15 Sep 2022 | USD | 9.26 | 9.46 | 9.01 | 9.06 | 9.06 | -0.33 (-3.51%) | 106,400 |
14 Sep 2022 | USD | 9.79 | 9.79 | 9.14 | 9.39 | 9.39 | -0.43 (-4.38%) | 239,400 |
13 Sep 2022 | USD | 10.02 | 10.23 | 9.72 | 9.82 | 9.82 | -0.35 (-3.44%) | 107,300 |
12 Sep 2022 | USD | 10.6 | 10.75 | 9.86 | 10.17 | 10.17 | -0.43 (-4.06%) | 75,200 |
9 Sep 2022 | USD | 10.19 | 10.64 | 9.9 | 10.6 | 10.6 | +0.58 (+5.79%) | 79,000 |
8 Sep 2022 | USD | 9.66 | 10.14 | 9.64 | 10.02 | 10.02 | +0.27 (+2.77%) | 71,800 |
7 Sep 2022 | USD | 9.74 | 9.95 | 9.33 | 9.75 | 9.75 | -0.1 (-1.02%) | 52,100 |
6 Sep 2022 | USD | 10.12 | 10.68 | 9.49 | 9.85 | 9.85 | -0.34 (-3.34%) | 182,900 |
2 Sep 2022 | USD | 9.93 | 10.76 | 9.89 | 10.19 | 10.19 | +0.15 (+1.49%) | 133,800 |
1 Sep 2022 | USD | 9.8 | 10.61 | 9.27 | 10.04 | 10.04 | -0.36 (-3.46%) | 274,400 |
31 Aug 2022 | USD | 10.32 | 10.56 | 10.13 | 10.4 | 10.4 | +0.02 (+0.19%) | 251,200 |
30 Aug 2022 | USD | 10.43 | 10.48 | 10.17 | 10.38 | 10.38 | +0.08 (+0.78%) | 50,000 |
29 Aug 2022 | USD | 11 | 11.25 | 10.24 | 10.3 | 10.3 | -0.87 (-7.79%) | 66,300 |
26 Aug 2022 | USD | 10.66 | 11.24 | 10.65 | 11.17 | 11.17 | +0.44 (+4.10%) | 97,200 |
25 Aug 2022 | USD | 10.59 | 10.81 | 10.4 | 10.73 | 10.73 | +0.27 (+2.58%) | 57,100 |
24 Aug 2022 | USD | 10.222 | 10.59 | 10.222 | 10.46 | 10.46 | +0.26 (+2.55%) | 38,200 |
23 Aug 2022 | USD | 9.98 | 10.31 | 9.95 | 10.2 | 10.2 | +0.28 (+2.82%) | 69,300 |
22 Aug 2022 | USD | 9.77 | 10.06 | 9.76 | 9.92 | 9.92 | -0.01 (-0.10%) | 45,300 |
19 Aug 2022 | USD | 10.1 | 10.21 | 9.83 | 9.93 | 9.93 | -0.33 (-3.22%) | 35,700 |
18 Aug 2022 | USD | 10.18 | 10.335 | 10.06 | 10.26 | 10.26 | +0.19 (+1.89%) | 28,200 |
17 Aug 2022 | USD | 9.98 | 10.14 | 9.81 | 10.07 | 10.07 | -0.07 (-0.69%) | 41,800 |
16 Aug 2022 | USD | 10.08 | 10.26 | 9.96 | 10.14 | 10.14 | -0.03 (-0.29%) | 33,000 |
15 Aug 2022 | USD | 10.02 | 10.25 | 9.824 | 10.17 | 10.17 | +0.05 (+0.49%) | 29,900 |
12 Aug 2022 | USD | 9.83 | 10.19 | 9.81 | 10.12 | 10.12 | +0.3 (+3.05%) | 43,500 |
11 Aug 2022 | USD | 10.35 | 10.39 | 9.8 | 9.82 | 9.82 | -0.53 (-5.12%) | 72,600 |
10 Aug 2022 | USD | 10.1 | 10.66 | 9.94 | 10.35 | 10.35 | +0.39 (+3.92%) | 69,500 |
9 Aug 2022 | USD | 9.81 | 10.04 | 9.515 | 9.96 | 9.96 | +0.06 (+0.61%) | 79,100 |
8 Aug 2022 | USD | 10.03 | 10.11 | 9.84 | 9.9 | 9.9 | -0.02 (-0.20%) | 36,200 |