Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 9.13 | 9.37 | 9.08 | 9.35 | 9.35 | +0.17 (+1.85%) | 1,677,800 |
15 Sep 2022 | USD | 9.27 | 9.33 | 9.12 | 9.18 | 9.18 | -0.07 (-0.76%) | 656,700 |
14 Sep 2022 | USD | 9.27 | 9.33 | 9.1 | 9.25 | 9.25 | -0.23 (-2.43%) | 953,700 |
13 Sep 2022 | USD | 9.99 | 9.99 | 9.42 | 9.48 | 9.48 | -0.58 (-5.77%) | 1,359,500 |
12 Sep 2022 | USD | 10.03 | 10.17 | 9.95 | 10.06 | 10.06 | +0.06 (+0.60%) | 772,600 |
9 Sep 2022 | USD | 9.69 | 10.01 | 9.68 | 10 | 10 | +0.32 (+3.31%) | 707,800 |
8 Sep 2022 | USD | 9.63 | 9.74 | 9.5 | 9.68 | 9.68 | -0.04 (-0.41%) | 551,000 |
7 Sep 2022 | USD | 9.59 | 9.73 | 9.49 | 9.72 | 9.72 | +0.13 (+1.36%) | 677,000 |
6 Sep 2022 | USD | 9.73 | 9.81 | 9.56 | 9.59 | 9.59 | -0.16 (-1.64%) | 747,200 |
2 Sep 2022 | USD | 9.96 | 9.99 | 9.65 | 9.75 | 9.75 | -0.14 (-1.42%) | 893,300 |
1 Sep 2022 | USD | 9.84 | 9.91 | 9.59 | 9.89 | 9.89 | +0.09 (+0.92%) | 1,158,600 |
31 Aug 2022 | USD | 9.91 | 10.05 | 9.71 | 9.8 | 9.8 | -0.15 (-1.51%) | 888,000 |
30 Aug 2022 | USD | 10.11 | 10.2 | 9.91 | 9.95 | 9.95 | -0.16 (-1.58%) | 586,800 |
29 Aug 2022 | USD | 10.01 | 10.19 | 10.01 | 10.11 | 10.11 | +0.02 (+0.20%) | 487,200 |
26 Aug 2022 | USD | 10.44 | 10.44 | 10.09 | 10.09 | 10.09 | -0.29 (-2.79%) | 581,800 |
25 Aug 2022 | USD | 10.27 | 10.41 | 10.27 | 10.38 | 10.38 | +0.08 (+0.78%) | 449,400 |
24 Aug 2022 | USD | 10.33 | 10.4 | 10.27 | 10.3 | 10.3 | -0.09 (-0.87%) | 709,600 |
23 Aug 2022 | USD | 10.37 | 10.44 | 10.33 | 10.39 | 10.39 | -0.01 (-0.10%) | 385,000 |
22 Aug 2022 | USD | 10.45 | 10.5 | 10.36 | 10.4 | 10.4 | -0.13 (-1.23%) | 513,000 |
19 Aug 2022 | USD | 10.61 | 10.68 | 10.47 | 10.53 | 10.53 | -0.12 (-1.13%) | 763,000 |
18 Aug 2022 | USD | 10.62 | 10.85 | 10.62 | 10.65 | 10.65 | -0.02 (-0.19%) | 521,200 |
17 Aug 2022 | USD | 10.8 | 10.8 | 10.53 | 10.67 | 10.67 | -0.21 (-1.93%) | 842,700 |
16 Aug 2022 | USD | 10.84 | 10.95 | 10.72 | 10.88 | 10.88 | +0.03 (+0.28%) | 654,200 |
15 Aug 2022 | USD | 10.78 | 10.93 | 10.7 | 10.85 | 10.85 | +0.1 (+0.93%) | 807,600 |
12 Aug 2022 | USD | 10.66 | 10.79 | 10.52 | 10.75 | 10.75 | +0.15 (+1.42%) | 1,780,900 |
11 Aug 2022 | USD | 10.59 | 10.74 | 10.53 | 10.6 | 10.6 | 0.0 (0.0%) | 740,700 |
10 Aug 2022 | USD | 10.68 | 10.7 | 10.47 | 10.6 | 10.6 | +0.15 (+1.44%) | 747,400 |
9 Aug 2022 | USD | 10.56 | 10.66 | 10.38 | 10.45 | 10.45 | -0.2 (-1.88%) | 918,100 |
8 Aug 2022 | USD | 10.53 | 10.74 | 10.5 | 10.65 | 10.65 | +0.12 (+1.14%) | 805,900 |
5 Aug 2022 | USD | 10.93 | 10.99 | 10.01 | 10.53 | 10.53 | -0.62 (-5.56%) | 1,066,300 |