Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 7.59 | 7.64 | 7.46 | 7.46 | 7.46 | -0.09 (-1.19%) | 83,300 |
20 Sep 2022 | USD | 7.59 | 7.61 | 7.48 | 7.55 | 7.55 | -0.2 (-2.58%) | 229,900 |
19 Sep 2022 | USD | 7.58 | 7.75 | 7.55 | 7.75 | 7.75 | +0.12 (+1.57%) | 190,100 |
16 Sep 2022 | USD | 7.56 | 7.69 | 7.535 | 7.63 | 7.63 | -0.08 (-1.04%) | 169,000 |
15 Sep 2022 | USD | 7.64 | 7.77 | 7.64 | 7.71 | 7.71 | -0.01 (-0.13%) | 125,100 |
14 Sep 2022 | USD | 7.59 | 7.775 | 7.59 | 7.72 | 7.72 | -0.11 (-1.40%) | 118,200 |
13 Sep 2022 | USD | 7.92 | 7.975 | 7.75 | 7.83 | 7.83 | -0.294 (-3.62%) | 153,900 |
12 Sep 2022 | USD | 8.23 | 8.248 | 8.1 | 8.124 | 8.124 | +0.154 (+1.93%) | 191,300 |
9 Sep 2022 | USD | 8 | 8.045 | 7.93 | 7.97 | 7.97 | +0.18 (+2.31%) | 84,700 |
8 Sep 2022 | USD | 7.66 | 7.89 | 7.66 | 7.79 | 7.79 | -0.02 (-0.26%) | 154,800 |
7 Sep 2022 | USD | 7.61 | 7.81 | 7.61 | 7.81 | 7.81 | +0.33 (+4.41%) | 267,700 |
6 Sep 2022 | USD | 7.584 | 7.6 | 7.47 | 7.48 | 7.48 | -0.12 (-1.58%) | 191,800 |
2 Sep 2022 | USD | 7.76 | 7.835 | 7.56 | 7.6 | 7.6 | -0.06 (-0.78%) | 129,400 |
1 Sep 2022 | USD | 7.69 | 7.7 | 7.56 | 7.66 | 7.66 | -0.26 (-3.28%) | 182,900 |
31 Aug 2022 | USD | 8 | 8.01 | 7.9 | 7.92 | 7.92 | -0.13 (-1.61%) | 137,500 |
30 Aug 2022 | USD | 8.1 | 8.12 | 7.95 | 8.05 | 8.05 | -0.17 (-2.07%) | 206,800 |
29 Aug 2022 | USD | 8.19 | 8.29 | 8.12 | 8.22 | 8.22 | +0.185 (+2.30%) | 256,200 |
26 Aug 2022 | USD | 8.31 | 8.31 | 8.03 | 8.035 | 8.035 | -0.225 (-2.72%) | 135,700 |
25 Aug 2022 | USD | 8.23 | 8.3 | 8.19 | 8.26 | 8.26 | +0.07 (+0.85%) | 68,300 |
24 Aug 2022 | USD | 8.16 | 8.235 | 8.14 | 8.19 | 8.19 | -0.03 (-0.36%) | 134,500 |
23 Aug 2022 | USD | 8.12 | 8.26 | 8.12 | 8.22 | 8.22 | +0.09 (+1.11%) | 184,500 |
22 Aug 2022 | USD | 8.27 | 8.27 | 8.12 | 8.13 | 8.13 | -0.21 (-2.52%) | 162,500 |
19 Aug 2022 | USD | 8.56 | 8.56 | 8.28 | 8.34 | 8.34 | -0.4 (-4.58%) | 118,700 |
18 Aug 2022 | USD | 8.89 | 8.89 | 8.68 | 8.74 | 8.74 | -0.06 (-0.68%) | 95,000 |
17 Aug 2022 | USD | 8.8 | 8.83 | 8.69 | 8.8 | 8.8 | -0.45 (-4.86%) | 45,800 |
16 Aug 2022 | USD | 9.22 | 9.275 | 9.21 | 9.25 | 9.25 | +0.03 (+0.33%) | 82,500 |
15 Aug 2022 | USD | 9.19 | 9.26 | 9.16 | 9.22 | 9.22 | -0.065 (-0.70%) | 82,200 |
12 Aug 2022 | USD | 9.24 | 9.31 | 9.18 | 9.285 | 9.285 | -0.075 (-0.80%) | 83,700 |
11 Aug 2022 | USD | 9.433 | 9.495 | 9.34 | 9.36 | 9.36 | -0.15 (-1.58%) | 71,600 |
10 Aug 2022 | USD | 9.45 | 9.57 | 9.45 | 9.51 | 9.51 | +0.3 (+3.26%) | 43,300 |