Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.49 | 9.5 | 9.02 | 9.12 | 9.12 | -0.76 (-7.69%) | 192,100 |
22 Sep 2022 | USD | 10.08 | 10.31 | 9.78 | 9.88 | 9.88 | -0.16 (-1.59%) | 132,400 |
21 Sep 2022 | USD | 10.15 | 10.41 | 10.02 | 10.04 | 10.04 | +0.02 (+0.20%) | 114,900 |
20 Sep 2022 | USD | 10.5 | 10.5 | 10.01 | 10.02 | 10.02 | -0.71 (-6.62%) | 140,900 |
19 Sep 2022 | USD | 9.84 | 10.8 | 9.84 | 10.73 | 10.73 | +0.76 (+7.62%) | 227,100 |
16 Sep 2022 | USD | 10.22 | 10.3 | 9.95 | 9.97 | 9.97 | -0.34 (-3.30%) | 229,700 |
15 Sep 2022 | USD | 10.42 | 10.52 | 10.18 | 10.31 | 10.31 | -0.38 (-3.55%) | 95,500 |
14 Sep 2022 | USD | 10.25 | 10.797 | 10.25 | 10.69 | 10.69 | +0.57 (+5.63%) | 125,600 |
13 Sep 2022 | USD | 10.32 | 10.625 | 10.06 | 10.12 | 10.12 | -0.46 (-4.35%) | 91,300 |
12 Sep 2022 | USD | 10.63 | 10.81 | 10.47 | 10.58 | 10.58 | +0.1 (+0.95%) | 95,100 |
9 Sep 2022 | USD | 10.44 | 10.59 | 10.41 | 10.48 | 10.48 | +0.28 (+2.75%) | 78,000 |
8 Sep 2022 | USD | 10.37 | 10.478 | 10.19 | 10.2 | 10.2 | -0.18 (-1.73%) | 98,300 |
7 Sep 2022 | USD | 10 | 10.42 | 9.75 | 10.38 | 10.38 | +0.2 (+1.96%) | 175,500 |
6 Sep 2022 | USD | 10.46 | 10.57 | 10.07 | 10.18 | 10.18 | -0.19 (-1.83%) | 165,300 |
2 Sep 2022 | USD | 10.36 | 10.525 | 10.23 | 10.37 | 10.37 | +0.13 (+1.27%) | 107,800 |
1 Sep 2022 | USD | 10.51 | 10.59 | 9.99 | 10.24 | 10.24 | -0.46 (-4.30%) | 169,700 |
31 Aug 2022 | USD | 10.35 | 10.95 | 10.35 | 10.7 | 10.7 | +0.15 (+1.42%) | 285,200 |
30 Aug 2022 | USD | 11.05 | 11.17 | 10.43 | 10.55 | 10.55 | -0.62 (-5.55%) | 160,000 |
29 Aug 2022 | USD | 11 | 11.39 | 10.975 | 11.17 | 11.17 | +0.16 (+1.45%) | 144,800 |
26 Aug 2022 | USD | 11.44 | 11.44 | 10.9 | 11.01 | 11.01 | -0.43 (-3.76%) | 105,900 |
25 Aug 2022 | USD | 11.35 | 11.515 | 11.25 | 11.44 | 11.44 | +0.17 (+1.51%) | 122,600 |
24 Aug 2022 | USD | 11.09 | 11.32 | 10.93 | 11.27 | 11.27 | +0.27 (+2.45%) | 461,300 |
23 Aug 2022 | USD | 10.9 | 11.25 | 10.9 | 11 | 11 | +0.31 (+2.90%) | 231,700 |
22 Aug 2022 | USD | 10.55 | 10.845 | 10.36 | 10.69 | 10.69 | 0.0 (0.0%) | 332,400 |
19 Aug 2022 | USD | 10.69 | 10.777 | 10.48 | 10.69 | 10.69 | -0.08 (-0.74%) | 141,500 |
18 Aug 2022 | USD | 10.74 | 10.85 | 10.59 | 10.77 | 10.77 | +0.24 (+2.28%) | 158,600 |
17 Aug 2022 | USD | 10.21 | 10.71 | 10.14 | 10.53 | 10.53 | +0.2 (+1.94%) | 135,600 |
16 Aug 2022 | USD | 10.84 | 10.97 | 10.21 | 10.33 | 10.33 | -0.42 (-3.91%) | 228,500 |
15 Aug 2022 | USD | 10.75 | 10.79 | 10.4 | 10.75 | 10.75 | -0.31 (-2.80%) | 169,900 |
12 Aug 2022 | USD | 11.06 | 11.09 | 10.64 | 11.06 | 11.06 | 0.0 (0.0%) | 140,900 |