Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 6.57 | 6.62 | 6.185 | 6.21 | 6.21 | -0.23 (-3.57%) | 2,597,400 |
20 Sep 2022 | USD | 6.62 | 6.68 | 6.355 | 6.44 | 6.44 | -0.26 (-3.88%) | 3,949,700 |
19 Sep 2022 | USD | 6.775 | 6.89 | 6.55 | 6.7 | 6.7 | -0.21 (-3.04%) | 3,600,200 |
16 Sep 2022 | USD | 7.45 | 7.55 | 6.78 | 6.91 | 6.91 | -0.63 (-8.36%) | 13,638,900 |
15 Sep 2022 | USD | 7.62 | 7.77 | 7.35 | 7.54 | 7.54 | -0.28 (-3.58%) | 3,372,900 |
14 Sep 2022 | USD | 7.94 | 8.17 | 7.712 | 7.82 | 7.82 | -0.06 (-0.76%) | 3,292,500 |
13 Sep 2022 | USD | 7.73 | 8.18 | 7.7 | 7.88 | 7.88 | +0.05 (+0.64%) | 3,278,500 |
12 Sep 2022 | USD | 8.63 | 8.86 | 7.81 | 7.83 | 7.83 | -0.86 (-9.90%) | 5,145,700 |
9 Sep 2022 | USD | 8.56 | 8.785 | 8.425 | 8.69 | 8.69 | +0.29 (+3.45%) | 2,583,600 |
8 Sep 2022 | USD | 8.08 | 8.435 | 8.08 | 8.4 | 8.4 | +0.23 (+2.82%) | 2,190,300 |
7 Sep 2022 | USD | 7.955 | 8.245 | 7.73 | 8.17 | 8.17 | 0.0 (0.0%) | 2,573,400 |
6 Sep 2022 | USD | 8.25 | 8.48 | 8.085 | 8.17 | 8.17 | -0.04 (-0.49%) | 3,704,400 |
2 Sep 2022 | USD | 8.11 | 8.31 | 7.959 | 8.21 | 8.21 | +0.33 (+4.19%) | 2,010,300 |
1 Sep 2022 | USD | 8.24 | 8.33 | 7.81 | 7.88 | 7.88 | -0.62 (-7.29%) | 2,479,000 |
31 Aug 2022 | USD | 8.09 | 8.555 | 8.03 | 8.5 | 8.5 | +0.18 (+2.16%) | 2,581,700 |
30 Aug 2022 | USD | 8.87 | 8.929 | 8.13 | 8.32 | 8.32 | -0.66 (-7.35%) | 3,477,300 |
29 Aug 2022 | USD | 8.57 | 9.25 | 8.5 | 8.98 | 8.98 | +0.23 (+2.63%) | 3,743,300 |
26 Aug 2022 | USD | 8.41 | 8.93 | 8.23 | 8.75 | 8.75 | +0.27 (+3.18%) | 5,235,100 |
25 Aug 2022 | USD | 8 | 8.53 | 7.945 | 8.48 | 8.48 | +0.51 (+6.40%) | 3,841,300 |
24 Aug 2022 | USD | 7.52 | 7.995 | 7.51 | 7.97 | 7.97 | +0.36 (+4.73%) | 3,407,800 |
23 Aug 2022 | USD | 7.31 | 7.68 | 7.3 | 7.61 | 7.61 | +0.45 (+6.28%) | 3,537,000 |
22 Aug 2022 | USD | 7.3 | 7.4 | 7.085 | 7.16 | 7.16 | -0.29 (-3.89%) | 3,510,000 |
19 Aug 2022 | USD | 7.55 | 7.72 | 7.32 | 7.45 | 7.45 | -0.37 (-4.73%) | 3,682,000 |
18 Aug 2022 | USD | 7.1 | 7.92 | 7.1 | 7.82 | 7.82 | +0.7 (+9.83%) | 6,393,400 |
17 Aug 2022 | USD | 6.93 | 7.215 | 6.9 | 7.12 | 7.12 | +0.09 (+1.28%) | 3,313,200 |
16 Aug 2022 | USD | 7.04 | 7.179 | 6.83 | 7.03 | 7.03 | +0.05 (+0.72%) | 3,600,900 |
15 Aug 2022 | USD | 7.04 | 7.18 | 6.795 | 6.98 | 6.98 | -0.32 (-4.38%) | 4,080,400 |
12 Aug 2022 | USD | 7.14 | 7.4 | 6.84 | 7.3 | 7.3 | +0.25 (+3.55%) | 4,189,700 |
11 Aug 2022 | USD | 7.77 | 7.89 | 6.9 | 7.05 | 7.05 | -0.88 (-11.10%) | 9,180,500 |
10 Aug 2022 | USD | 7.56 | 8.051 | 7.25 | 7.93 | 7.93 | +0.13 (+1.67%) | 9,485,700 |