Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 10.05 | 10.17 | 9.95 | 9.95 | 9.95 | -0.26 (-2.55%) | 27,700 |
22 Sep 2022 | USD | 10.35 | 10.35 | 10.21 | 10.21 | 10.21 | -0.17 (-1.64%) | 11,200 |
21 Sep 2022 | USD | 10.44 | 10.44 | 10.33 | 10.38 | 10.38 | -0.03 (-0.29%) | 13,200 |
20 Sep 2022 | USD | 10.48 | 10.48 | 10.39 | 10.41 | 10.41 | -0.08 (-0.76%) | 5,700 |
19 Sep 2022 | USD | 10.47 | 10.55 | 10.45 | 10.49 | 10.49 | -0.06 (-0.57%) | 9,000 |
16 Sep 2022 | USD | 10.47 | 10.55 | 10.34 | 10.55 | 10.55 | -0.05 (-0.47%) | 12,400 |
15 Sep 2022 | USD | 10.67 | 10.68 | 10.58 | 10.6 | 10.6 | -0.13 (-1.21%) | 11,200 |
14 Sep 2022 | USD | 10.82 | 10.82 | 10.72 | 10.73 | 10.73 | -0.12 (-1.11%) | 10,900 |
13 Sep 2022 | USD | 10.88 | 10.92 | 10.83 | 10.85 | 10.85 | -0.16 (-1.45%) | 16,900 |
12 Sep 2022 | USD | 11.04 | 11.12 | 11.01 | 11.01 | 11.01 | +0.02 (+0.18%) | 13,400 |
9 Sep 2022 | USD | 11.02 | 11.03 | 10.96 | 10.99 | 10.99 | +0.08 (+0.73%) | 19,413 |
8 Sep 2022 | USD | 10.76 | 10.93 | 10.76 | 10.91 | 10.91 | +0.03 (+0.28%) | 14,800 |
7 Sep 2022 | USD | 10.77 | 10.88 | 10.75 | 10.88 | 10.88 | +0.11 (+1.02%) | 13,000 |
6 Sep 2022 | USD | 10.91 | 10.91 | 10.76 | 10.77 | 10.77 | -0.07 (-0.65%) | 15,000 |
2 Sep 2022 | USD | 10.99 | 10.99 | 10.8 | 10.84 | 10.84 | -0.08 (-0.73%) | 19,500 |
1 Sep 2022 | USD | 11 | 11 | 10.79 | 10.92 | 10.92 | -0.12 (-1.09%) | 40,300 |
31 Aug 2022 | USD | 11.14 | 11.14 | 11.03 | 11.04 | 11.04 | -0.07 (-0.63%) | 17,400 |
30 Aug 2022 | USD | 11.28 | 11.28 | 11.1 | 11.11 | 11.11 | -0.13 (-1.16%) | 8,600 |
29 Aug 2022 | USD | 11.33 | 11.33 | 11.2 | 11.24 | 11.24 | -0.04 (-0.35%) | 16,600 |
26 Aug 2022 | USD | 11.36 | 11.42 | 11.28 | 11.28 | 11.28 | -0.1 (-0.88%) | 14,400 |
25 Aug 2022 | USD | 11.34 | 11.38 | 11.34 | 11.38 | 11.38 | +0.06 (+0.53%) | 6,800 |
24 Aug 2022 | USD | 11.2 | 11.35 | 11.2 | 11.32 | 11.32 | +0.07 (+0.62%) | 16,100 |
23 Aug 2022 | USD | 11.26 | 11.27 | 11.24 | 11.25 | 11.25 | +0.01 (+0.09%) | 5,700 |
22 Aug 2022 | USD | 11.39 | 11.39 | 11.22 | 11.24 | 11.24 | -0.18 (-1.58%) | 10,800 |
19 Aug 2022 | USD | 11.5 | 11.5 | 11.41 | 11.42 | 11.42 | -0.12 (-1.04%) | 7,500 |
18 Aug 2022 | USD | 11.61 | 11.61 | 11.54 | 11.54 | 11.54 | -0.05 (-0.43%) | 9,800 |
17 Aug 2022 | USD | 11.61 | 11.71 | 11.46 | 11.59 | 11.59 | -0.15 (-1.28%) | 37,100 |
16 Aug 2022 | USD | 11.83 | 11.83 | 11.73 | 11.74 | 11.74 | -0.06 (-0.51%) | 6,600 |
15 Aug 2022 | USD | 11.84 | 11.85 | 11.76 | 11.8 | 11.8 | -0.01 (-0.08%) | 12,000 |
12 Aug 2022 | USD | 11.78 | 11.81 | 11.75 | 11.81 | 11.81 | +0.02 (+0.17%) | 7,400 |