Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 5.37 | 5.91 | 4.7826 | 5.08 | 5.08 | -1.03 (-16.86%) | 226,623 |
20 Sep 2022 | USD | 6.41 | 6.88 | 5.6 | 6.11 | 6.11 | -0.94 (-13.33%) | 1,624,443 |
19 Sep 2022 | USD | 4.55 | 10.02 | 4.5 | 7.05 | 7.05 | +2.49 (+54.61%) | 7,365,819 |
16 Sep 2022 | USD | 5.92 | 6.01 | 4.54 | 4.56 | 4.56 | -1.34 (-22.71%) | 60,700 |
15 Sep 2022 | USD | 6.72 | 6.838 | 5.73 | 5.9 | 5.9 | -1.24 (-17.37%) | 69,200 |
14 Sep 2022 | USD | 7 | 8.4 | 6.07 | 7.14 | 7.14 | +0.03 (+0.42%) | 105,700 |
13 Sep 2022 | USD | 8.5 | 8.53 | 6.79 | 7.11 | 7.11 | -1.54 (-17.80%) | 58,800 |
12 Sep 2022 | USD | 8.95 | 9.28 | 8.185 | 8.65 | 8.65 | -0.738 (-7.86%) | 19,700 |
9 Sep 2022 | USD | 9.424 | 10.1 | 9.388 | 9.388 | 9.388 | -0.802 (-7.87%) | 9,900 |
8 Sep 2022 | USD | 10.18 | 10.21 | 9.51 | 10.19 | 10.19 | -0.022 (-0.22%) | 11,600 |
7 Sep 2022 | USD | 10.18 | 10.22 | 10.18 | 10.212 | 10.212 | +0.012 (+0.12%) | 14,800 |
6 Sep 2022 | USD | 10.1 | 10.25 | 10.1 | 10.2 | 10.2 | +0.02 (+0.20%) | 20,400 |
2 Sep 2022 | USD | 10.16 | 10.31 | 10.16 | 10.18 | 10.18 | -0.01 (-0.10%) | 19,800 |
1 Sep 2022 | USD | 9.7748 | 10.4 | 9.77 | 10.19 | 10.19 | +0.46 (+4.73%) | 106,089 |
31 Aug 2022 | USD | 10 | 10 | 9.55 | 9.73 | 9.73 | -0.48 (-4.70%) | 57,900 |
30 Aug 2022 | USD | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.0 (0.0%) | 6,300 |
29 Aug 2022 | USD | 10.22 | 10.24 | 10.195 | 10.21 | 10.21 | -0.02 (-0.20%) | 26,100 |
26 Aug 2022 | USD | 10.22 | 10.25 | 10.22 | 10.23 | 10.23 | -0.02 (-0.20%) | 2,300 |
25 Aug 2022 | USD | 10.28 | 10.28 | 10.22 | 10.25 | 10.25 | -0.02 (-0.19%) | 2,800 |
24 Aug 2022 | USD | 10.22 | 10.29 | 10.22 | 10.27 | 10.27 | +0.01 (+0.10%) | 6,200 |
23 Aug 2022 | USD | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | +0.04 (+0.39%) | 9,000 |
22 Aug 2022 | USD | 10.2 | 10.231 | 10.18 | 10.22 | 10.22 | +0.01 (+0.10%) | 27,800 |
19 Aug 2022 | USD | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | -0.04 (-0.39%) | 18,100 |
18 Aug 2022 | USD | 10.2 | 10.25 | 10.19 | 10.25 | 10.25 | +0.05 (+0.49%) | 16,300 |
17 Aug 2022 | USD | 10.18 | 10.25 | 10.18 | 10.2 | 10.2 | +0.01 (+0.10%) | 16,400 |
16 Aug 2022 | USD | 10.18 | 10.2 | 10.16 | 10.19 | 10.19 | -0.01 (-0.10%) | 9,000 |
15 Aug 2022 | USD | 10.16 | 10.2 | 10.16 | 10.2 | 10.2 | -0.01 (-0.10%) | 3,200 |
12 Aug 2022 | USD | 10.2 | 10.25 | 10.18 | 10.21 | 10.21 | -0.01 (-0.10%) | 19,900 |
11 Aug 2022 | USD | 10.19 | 10.22 | 10.18 | 10.22 | 10.22 | +0.005 (+0.05%) | 4,800 |
10 Aug 2022 | USD | 10.15 | 10.215 | 10.15 | 10.215 | 10.215 | +0.065 (+0.64%) | 6,000 |