Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8 | 8.01 | 7.75 | 7.9 | 7.9 | -0.16 (-1.99%) | 9,314,700 |
22 Sep 2022 | USD | 8.15 | 8.17 | 8 | 8.06 | 8.06 | -0.16 (-1.95%) | 9,164,600 |
21 Sep 2022 | USD | 8.44 | 8.5 | 8.21 | 8.22 | 8.22 | -0.2 (-2.38%) | 8,863,800 |
20 Sep 2022 | USD | 8.59 | 8.65 | 8.42 | 8.42 | 8.42 | -0.25 (-2.88%) | 9,363,900 |
19 Sep 2022 | USD | 8.58 | 8.7 | 8.46 | 8.67 | 8.67 | -0.14 (-1.59%) | 11,047,100 |
16 Sep 2022 | USD | 8.75 | 8.84 | 8.65 | 8.81 | 8.81 | -0.08 (-0.90%) | 7,667,900 |
15 Sep 2022 | USD | 8.92 | 9.04 | 8.88 | 8.89 | 8.89 | -0.05 (-0.56%) | 6,765,800 |
14 Sep 2022 | USD | 8.96 | 9.05 | 8.72 | 8.94 | 8.94 | -0.07 (-0.78%) | 11,308,400 |
13 Sep 2022 | USD | 9.18 | 9.22 | 8.91 | 9.01 | 9.01 | -0.35 (-3.74%) | 11,410,200 |
12 Sep 2022 | USD | 9.32 | 9.42 | 9.3 | 9.36 | 9.36 | +0.19 (+2.07%) | 6,921,600 |
9 Sep 2022 | USD | 9.05 | 9.26 | 9.04 | 9.17 | 9.17 | +0.17 (+1.89%) | 7,198,500 |
8 Sep 2022 | USD | 8.8 | 9.06 | 8.77 | 9 | 9 | +0.16 (+1.81%) | 7,440,200 |
7 Sep 2022 | USD | 8.73 | 8.91 | 8.68 | 8.84 | 8.84 | +0.1 (+1.14%) | 7,044,300 |
6 Sep 2022 | USD | 8.63 | 8.82 | 8.47 | 8.74 | 8.74 | -0.1 (-1.13%) | 14,527,000 |
2 Sep 2022 | USD | 8.98 | 9.05 | 8.82 | 8.84 | 8.84 | -0.09 (-1.01%) | 7,848,600 |
1 Sep 2022 | USD | 8.84 | 8.99 | 8.64 | 8.93 | 8.93 | -0.11 (-1.22%) | 13,073,500 |
31 Aug 2022 | USD | 9.02 | 9.2 | 8.98 | 9.04 | 9.04 | 0.0 (0.0%) | 11,739,300 |
30 Aug 2022 | USD | 9.35 | 9.38 | 9.03 | 9.04 | 9.04 | -0.36 (-3.83%) | 11,388,100 |
29 Aug 2022 | USD | 9.46 | 9.51 | 9.34 | 9.4 | 9.4 | -0.19 (-1.98%) | 10,209,600 |
26 Aug 2022 | USD | 9.93 | 10.01 | 9.56 | 9.59 | 9.59 | -0.3 (-3.03%) | 9,367,400 |
25 Aug 2022 | USD | 10.01 | 10.04 | 9.81 | 9.89 | 9.89 | -0.14 (-1.40%) | 8,845,700 |
24 Aug 2022 | USD | 10.04 | 10.16 | 9.97 | 10.03 | 10.03 | -0.03 (-0.30%) | 7,389,900 |
23 Aug 2022 | USD | 10.11 | 10.3 | 10 | 10.06 | 10.06 | -0.1 (-0.98%) | 10,474,200 |
22 Aug 2022 | USD | 10.17 | 10.24 | 9.91 | 10.16 | 10.16 | -0.21 (-2.03%) | 9,301,600 |
19 Aug 2022 | USD | 10.41 | 10.49 | 10.23 | 10.37 | 10.37 | +0.03 (+0.29%) | 12,002,400 |
18 Aug 2022 | USD | 9.54 | 10.45 | 9.54 | 10.34 | 10.34 | +0.33 (+3.30%) | 18,981,500 |
17 Aug 2022 | USD | 10.8 | 10.82 | 9.4 | 10.01 | 10.01 | -1.02 (-9.25%) | 37,522,500 |
16 Aug 2022 | USD | 11.08 | 11.21 | 10.93 | 11.03 | 11.03 | -0.17 (-1.52%) | 12,774,800 |
15 Aug 2022 | USD | 10.97 | 11.28 | 10.92 | 11.2 | 11.2 | -0.01 (-0.09%) | 9,725,000 |
12 Aug 2022 | USD | 11.07 | 11.32 | 11.04 | 11.21 | 11.21 | +0.12 (+1.08%) | 12,479,100 |