Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 10.65 | 10.71 | 10.62 | 10.7 | 10.7 | +0.22 (+2.10%) | 219,000 |
8 Sep 2022 | USD | 10.5 | 10.54 | 10.43 | 10.48 | 10.48 | -0.19 (-1.78%) | 324,100 |
7 Sep 2022 | USD | 10.59 | 10.69 | 10.55 | 10.67 | 10.67 | +0.08 (+0.76%) | 260,800 |
6 Sep 2022 | USD | 10.59 | 10.63 | 10.54 | 10.59 | 10.59 | -0.14 (-1.30%) | 592,500 |
2 Sep 2022 | USD | 10.78 | 10.87 | 10.69 | 10.73 | 10.73 | -0.07 (-0.65%) | 114,900 |
1 Sep 2022 | USD | 10.77 | 10.83 | 10.77 | 10.8 | 10.8 | -0.12 (-1.10%) | 180,800 |
31 Aug 2022 | USD | 10.98 | 10.98 | 10.85 | 10.92 | 10.92 | -0.24 (-2.15%) | 164,800 |
30 Aug 2022 | USD | 11.21 | 11.22 | 11.13 | 11.16 | 11.16 | +0.01 (+0.09%) | 225,700 |
29 Aug 2022 | USD | 11.1 | 11.18 | 11.09 | 11.15 | 11.15 | 0.0 (0.0%) | 234,900 |
26 Aug 2022 | USD | 11.35 | 11.43 | 11.13 | 11.15 | 11.15 | -0.38 (-3.30%) | 148,200 |
25 Aug 2022 | USD | 11.49 | 11.54 | 11.43 | 11.53 | 11.53 | +0.03 (+0.26%) | 68,600 |
24 Aug 2022 | USD | 11.49 | 11.56 | 11.44 | 11.5 | 11.5 | -0.07 (-0.61%) | 174,600 |
23 Aug 2022 | USD | 11.47 | 11.63 | 11.47 | 11.57 | 11.57 | +0.02 (+0.17%) | 208,200 |
22 Aug 2022 | USD | 11.61 | 11.61 | 11.52 | 11.55 | 11.55 | -0.08 (-0.69%) | 239,800 |
19 Aug 2022 | USD | 11.65 | 11.76 | 11.6 | 11.63 | 11.63 | 0.0 (0.0%) | 118,800 |
18 Aug 2022 | USD | 11.7 | 11.75 | 11.61 | 11.63 | 11.63 | -0.14 (-1.19%) | 171,100 |
17 Aug 2022 | USD | 11.69 | 11.82 | 11.62 | 11.77 | 11.77 | +0.04 (+0.34%) | 70,700 |
16 Aug 2022 | USD | 11.68 | 11.78 | 11.68 | 11.73 | 11.73 | +0.07 (+0.60%) | 145,700 |
15 Aug 2022 | USD | 11.63 | 11.7 | 11.6 | 11.66 | 11.66 | -0.22 (-1.85%) | 133,400 |
12 Aug 2022 | USD | 11.87 | 11.9 | 11.81 | 11.88 | 11.88 | +0.06 (+0.51%) | 133,300 |
11 Aug 2022 | USD | 11.93 | 11.96 | 11.82 | 11.82 | 11.82 | -0.15 (-1.25%) | 190,000 |
10 Aug 2022 | USD | 11.98 | 12.01 | 11.84 | 11.97 | 11.97 | +0.24 (+2.05%) | 634,900 |
9 Aug 2022 | USD | 11.77 | 11.88 | 11.72 | 11.73 | 11.73 | +0.04 (+0.34%) | 1,067,100 |
8 Aug 2022 | USD | 11.74 | 12.04 | 11.68 | 11.69 | 11.69 | +0.03 (+0.26%) | 318,500 |
5 Aug 2022 | USD | 11.72 | 11.8 | 11.63 | 11.66 | 11.66 | -0.06 (-0.51%) | 592,900 |
4 Aug 2022 | USD | 11.78 | 11.78 | 11.68 | 11.72 | 11.72 | -0.03 (-0.26%) | 41,800 |
3 Aug 2022 | USD | 11.86 | 11.86 | 11.69 | 11.75 | 11.75 | -0.07 (-0.59%) | 993,900 |
2 Aug 2022 | USD | 11.94 | 11.97 | 11.82 | 11.82 | 11.82 | -0.23 (-1.91%) | 422,700 |
1 Aug 2022 | USD | 12.15 | 12.38 | 12.05 | 12.05 | 12.05 | -0.03 (-0.25%) | 217,100 |
29 Jul 2022 | USD | 11.98 | 12.09 | 11.97 | 12.08 | 12.08 | +0.24 (+2.03%) | 80,500 |