Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.9 | 10.04 | 9.84 | 9.99 | 9.99 | -0.03 (-0.30%) | 517,300 |
22 Sep 2022 | USD | 10 | 10.085 | 9.85 | 10.02 | 10.02 | -0.07 (-0.69%) | 629,500 |
21 Sep 2022 | USD | 10.22 | 10.41 | 10.01 | 10.09 | 10.09 | -0.13 (-1.27%) | 836,500 |
20 Sep 2022 | USD | 10.22 | 10.45 | 10.09 | 10.22 | 10.22 | 0.0 (0.0%) | 1,194,900 |
19 Sep 2022 | USD | 10.65 | 11 | 10.21 | 10.22 | 10.22 | +0.15 (+1.49%) | 2,159,200 |
16 Sep 2022 | USD | 10.03 | 10.16 | 9.77 | 10.07 | 10.07 | +0.02 (+0.20%) | 986,200 |
15 Sep 2022 | USD | 9.33 | 10.08 | 9.3 | 10.05 | 10.05 | +0.66 (+7.03%) | 735,700 |
14 Sep 2022 | USD | 9.15 | 9.41 | 9.12 | 9.39 | 9.39 | +0.25 (+2.74%) | 348,400 |
13 Sep 2022 | USD | 9.14 | 9.26 | 9 | 9.14 | 9.14 | -0.13 (-1.40%) | 392,700 |
12 Sep 2022 | USD | 9.21 | 9.29 | 9.09 | 9.27 | 9.27 | +0.1 (+1.09%) | 226,100 |
9 Sep 2022 | USD | 9.4 | 9.43 | 9.03 | 9.17 | 9.17 | -0.21 (-2.24%) | 326,200 |
8 Sep 2022 | USD | 9.42 | 9.58 | 9.31 | 9.38 | 9.38 | -0.1 (-1.05%) | 279,600 |
7 Sep 2022 | USD | 9.43 | 9.67 | 9.4 | 9.48 | 9.48 | +0.05 (+0.53%) | 326,500 |
6 Sep 2022 | USD | 9.43 | 9.56 | 9.34 | 9.43 | 9.43 | +0.06 (+0.64%) | 237,200 |
2 Sep 2022 | USD | 9.38 | 9.615 | 9.25 | 9.37 | 9.37 | -0.02 (-0.21%) | 238,400 |
1 Sep 2022 | USD | 8.94 | 9.4 | 8.93 | 9.39 | 9.39 | +0.38 (+4.22%) | 332,200 |
31 Aug 2022 | USD | 9.1 | 9.19 | 8.905 | 9.01 | 9.01 | +0.01 (+0.11%) | 524,700 |
30 Aug 2022 | USD | 9.12 | 9.18 | 8.89 | 9 | 9 | -0.09 (-0.99%) | 442,700 |
29 Aug 2022 | USD | 8.97 | 9.27 | 8.9 | 9.09 | 9.09 | +0.04 (+0.44%) | 298,100 |
26 Aug 2022 | USD | 9.32 | 9.33 | 8.97 | 9.05 | 9.05 | -0.27 (-2.90%) | 353,000 |
25 Aug 2022 | USD | 9.07 | 9.37 | 9.02 | 9.32 | 9.32 | +0.24 (+2.64%) | 302,200 |
24 Aug 2022 | USD | 9.09 | 9.485 | 8.93 | 9.08 | 9.08 | -0.01 (-0.11%) | 615,700 |
23 Aug 2022 | USD | 9 | 9.23 | 8.95 | 9.09 | 9.09 | +0.02 (+0.22%) | 708,500 |
22 Aug 2022 | USD | 9.25 | 9.32 | 8.96 | 9.07 | 9.07 | -0.27 (-2.89%) | 665,000 |
19 Aug 2022 | USD | 9.21 | 9.4 | 9.11 | 9.34 | 9.34 | -0.02 (-0.21%) | 304,100 |
18 Aug 2022 | USD | 9.5 | 9.5 | 9.25 | 9.36 | 9.36 | -0.16 (-1.68%) | 261,200 |
17 Aug 2022 | USD | 9.79 | 9.82 | 9.495 | 9.52 | 9.52 | -0.31 (-3.15%) | 282,100 |
16 Aug 2022 | USD | 9.68 | 9.87 | 9.48 | 9.83 | 9.83 | +0.13 (+1.34%) | 522,500 |
15 Aug 2022 | USD | 9.61 | 9.78 | 9.45 | 9.7 | 9.7 | +0.09 (+0.94%) | 430,400 |
12 Aug 2022 | USD | 9.43 | 9.69 | 9.42 | 9.61 | 9.61 | +0.15 (+1.59%) | 646,000 |