Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | USD | 7.57 | 7.636 | 7.52 | 7.6 | 7.6 | +0.32 (+4.40%) | 101,300 |
3 Oct 2022 | USD | 7.12 | 7.38 | 6.977 | 7.28 | 7.28 | +0.35 (+5.05%) | 159,100 |
30 Sep 2022 | USD | 6.8 | 7.06 | 6.79 | 6.93 | 6.93 | +0.06 (+0.87%) | 130,900 |
29 Sep 2022 | USD | 6.76 | 6.95 | 6.67 | 6.87 | 6.87 | -0.12 (-1.72%) | 118,600 |
28 Sep 2022 | USD | 6.63 | 7 | 6.58 | 6.99 | 6.99 | +0.2 (+2.95%) | 204,200 |
27 Sep 2022 | USD | 6.64 | 6.81 | 6.61 | 6.79 | 6.79 | +0.07 (+1.04%) | 186,900 |
26 Sep 2022 | USD | 6.53 | 6.96 | 6.49 | 6.72 | 6.72 | -0.27 (-3.86%) | 295,400 |
23 Sep 2022 | USD | 6.76 | 7.03 | 6.67 | 6.99 | 6.99 | -0.16 (-2.24%) | 241,400 |
22 Sep 2022 | USD | 7.28 | 7.39 | 7.1 | 7.15 | 7.15 | -0.29 (-3.90%) | 173,300 |
21 Sep 2022 | USD | 7.26 | 7.625 | 7.26 | 7.44 | 7.44 | +0.11 (+1.50%) | 124,100 |
20 Sep 2022 | USD | 7.24 | 7.4 | 7.1 | 7.33 | 7.33 | -0.42 (-5.42%) | 200,200 |
19 Sep 2022 | USD | 7.38 | 7.78 | 7.35 | 7.75 | 7.75 | +0.3 (+4.03%) | 94,300 |
16 Sep 2022 | USD | 7.42 | 7.58 | 7.347 | 7.45 | 7.45 | -0.08 (-1.06%) | 55,500 |
15 Sep 2022 | USD | 7.7 | 7.96 | 7.525 | 7.53 | 7.53 | -0.37 (-4.68%) | 137,100 |
14 Sep 2022 | USD | 7.82 | 7.99 | 7.76 | 7.9 | 7.9 | +0.15 (+1.94%) | 141,700 |
13 Sep 2022 | USD | 7.72 | 7.88 | 7.58 | 7.75 | 7.75 | -0.2 (-2.52%) | 85,100 |
12 Sep 2022 | USD | 8 | 8.06 | 7.9 | 7.95 | 7.95 | +0.27 (+3.52%) | 81,500 |
9 Sep 2022 | USD | 7.48 | 7.72 | 7.43 | 7.68 | 7.68 | +0.4 (+5.49%) | 80,200 |
8 Sep 2022 | USD | 7.21 | 7.4 | 7.18 | 7.28 | 7.28 | -0.25 (-3.32%) | 71,000 |
7 Sep 2022 | USD | 7.28 | 7.56 | 7.25 | 7.53 | 7.53 | +0.19 (+2.59%) | 77,000 |
6 Sep 2022 | USD | 7.33 | 7.38 | 7.21 | 7.34 | 7.34 | +0.04 (+0.55%) | 75,200 |
2 Sep 2022 | USD | 7.1 | 7.59 | 7.1 | 7.3 | 7.3 | +0.02 (+0.27%) | 157,400 |
1 Sep 2022 | USD | 7.22 | 7.42 | 7.1 | 7.28 | 7.28 | -0.38 (-4.96%) | 271,400 |
31 Aug 2022 | USD | 7.75 | 7.83 | 7.55 | 7.66 | 7.66 | -0.25 (-3.16%) | 228,700 |
30 Aug 2022 | USD | 8.17 | 8.37 | 7.9 | 7.91 | 7.91 | -0.48 (-5.72%) | 69,200 |
29 Aug 2022 | USD | 8.75 | 8.816 | 8.01 | 8.39 | 8.39 | -0.46 (-5.20%) | 101,600 |
26 Aug 2022 | USD | 8.77 | 8.91 | 8.67 | 8.85 | 8.85 | +0.44 (+5.23%) | 152,900 |
25 Aug 2022 | USD | 8.431 | 8.545 | 8.37 | 8.41 | 8.41 | -0.04 (-0.47%) | 30,300 |
24 Aug 2022 | USD | 8.57 | 8.67 | 8.43 | 8.45 | 8.45 | -0.18 (-2.09%) | 70,000 |
23 Aug 2022 | USD | 8.72 | 8.82 | 8.59 | 8.63 | 8.63 | -0.01 (-0.12%) | 113,100 |