Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.52 | 9.53 | 9.34 | 9.39 | 9.39 | -0.29 (-3.00%) | 41,000 |
22 Sep 2022 | USD | 9.7 | 9.7 | 9.61 | 9.68 | 9.68 | 0.0 (0.0%) | 20,700 |
21 Sep 2022 | USD | 9.82 | 9.82 | 9.63 | 9.68 | 9.68 | -0.25 (-2.52%) | 65,000 |
20 Sep 2022 | USD | 9.91 | 9.97 | 9.9 | 9.93 | 9.93 | -0.1 (-1.00%) | 14,500 |
19 Sep 2022 | USD | 9.94 | 10.03 | 9.94 | 10.03 | 10.03 | +0.01 (+0.10%) | 6,300 |
16 Sep 2022 | USD | 9.92 | 10.04 | 9.92 | 10.02 | 10.02 | +0.02 (+0.20%) | 6,500 |
15 Sep 2022 | USD | 9.97 | 10.01 | 9.97 | 10 | 10 | +0.04 (+0.40%) | 20,400 |
14 Sep 2022 | USD | 9.97 | 10.01 | 9.95 | 9.96 | 9.96 | +0.01 (+0.10%) | 10,300 |
13 Sep 2022 | USD | 10.05 | 10.08 | 9.95 | 9.95 | 9.95 | -0.29 (-2.83%) | 47,400 |
12 Sep 2022 | USD | 10.24 | 10.28 | 10.21 | 10.24 | 10.24 | +0.16 (+1.59%) | 33,900 |
9 Sep 2022 | USD | 10.08 | 10.11 | 10.06 | 10.08 | 10.08 | +0.08 (+0.80%) | 55,200 |
8 Sep 2022 | USD | 9.91 | 10 | 9.89 | 10 | 10 | -0.01 (-0.10%) | 10,900 |
7 Sep 2022 | USD | 9.84 | 10.01 | 9.84 | 10.01 | 10.01 | +0.18 (+1.83%) | 80,100 |
6 Sep 2022 | USD | 9.81 | 9.86 | 9.75 | 9.83 | 9.83 | -0.09 (-0.91%) | 33,400 |
2 Sep 2022 | USD | 10.04 | 10.06 | 9.91 | 9.92 | 9.92 | +0.02 (+0.20%) | 82,900 |
1 Sep 2022 | USD | 10 | 10 | 9.84 | 9.9 | 9.9 | -0.21 (-2.08%) | 61,700 |
31 Aug 2022 | USD | 10.03 | 10.16 | 10.03 | 10.11 | 10.11 | +0.04 (+0.40%) | 46,600 |
30 Aug 2022 | USD | 10.09 | 10.1 | 10 | 10.07 | 10.07 | +0.05 (+0.50%) | 38,500 |
29 Aug 2022 | USD | 10.04 | 10.07 | 9.99 | 10.02 | 10.02 | +0.07 (+0.70%) | 65,800 |
26 Aug 2022 | USD | 10.16 | 10.17 | 9.94 | 9.95 | 9.95 | -0.02 (-0.20%) | 29,200 |
25 Aug 2022 | USD | 9.96 | 9.99 | 9.93 | 9.97 | 9.97 | 0.0 (0.0%) | 16,700 |
24 Aug 2022 | USD | 9.88 | 10.01 | 9.85 | 9.97 | 9.97 | 0.0 (0.0%) | 17,200 |
23 Aug 2022 | USD | 9.93 | 10.04 | 9.93 | 9.97 | 9.97 | +0.05 (+0.50%) | 20,100 |
22 Aug 2022 | USD | 10.05 | 10.05 | 9.88 | 9.92 | 9.92 | -0.2 (-1.98%) | 43,800 |
19 Aug 2022 | USD | 10.11 | 10.14 | 10.1 | 10.12 | 10.12 | -0.09 (-0.88%) | 165,000 |
18 Aug 2022 | USD | 10.35 | 10.35 | 10.2 | 10.21 | 10.21 | -0.2 (-1.92%) | 18,200 |
17 Aug 2022 | USD | 10.36 | 10.43 | 10.36 | 10.41 | 10.41 | +0.03 (+0.29%) | 4,800 |
16 Aug 2022 | USD | 10.35 | 10.42 | 10.35 | 10.38 | 10.38 | +0.01 (+0.10%) | 15,200 |
15 Aug 2022 | USD | 10.5 | 10.5 | 10.36 | 10.37 | 10.37 | -0.2 (-1.89%) | 18,200 |
12 Aug 2022 | USD | 10.61 | 10.62 | 10.53 | 10.57 | 10.57 | -0.12 (-1.12%) | 11,100 |