Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 6.4 | 6.4 | 5.69 | 5.89 | 5.89 | -0.68 (-10.35%) | 1,186,000 |
22 Sep 2022 | USD | 7.22 | 7.23 | 6.5 | 6.57 | 6.57 | -0.66 (-9.13%) | 832,600 |
21 Sep 2022 | USD | 7.28 | 7.58 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 729,400 |
20 Sep 2022 | USD | 7.36 | 7.51 | 7.26 | 7.28 | 7.28 | -0.17 (-2.28%) | 536,400 |
19 Sep 2022 | USD | 7.49 | 7.61 | 7.38 | 7.45 | 7.45 | -0.15 (-1.97%) | 501,600 |
16 Sep 2022 | USD | 7.43 | 7.76 | 7.39 | 7.6 | 7.6 | 0.0 (0.0%) | 737,900 |
15 Sep 2022 | USD | 7.6 | 7.8 | 7.46 | 7.6 | 7.6 | -0.1 (-1.30%) | 496,600 |
14 Sep 2022 | USD | 7.6 | 7.7 | 7.37 | 7.7 | 7.7 | +0.14 (+1.85%) | 459,700 |
13 Sep 2022 | USD | 7.4 | 7.56 | 7.33 | 7.56 | 7.56 | -0.22 (-2.83%) | 795,200 |
12 Sep 2022 | USD | 7.89 | 8 | 7.56 | 7.78 | 7.78 | -0.11 (-1.39%) | 497,200 |
9 Sep 2022 | USD | 7.83 | 8.2 | 7.83 | 7.89 | 7.89 | +0.15 (+1.94%) | 613,500 |
8 Sep 2022 | USD | 7.54 | 7.82 | 7.42 | 7.74 | 7.74 | +0.07 (+0.91%) | 499,300 |
7 Sep 2022 | USD | 7.45 | 7.84 | 7.32 | 7.67 | 7.67 | +0.21 (+2.82%) | 655,900 |
6 Sep 2022 | USD | 7.43 | 7.6 | 7.25 | 7.46 | 7.46 | +0.05 (+0.67%) | 586,000 |
2 Sep 2022 | USD | 7.59 | 7.63 | 7.19 | 7.41 | 7.41 | -0.1 (-1.33%) | 644,400 |
1 Sep 2022 | USD | 7.35 | 7.52 | 7.05 | 7.51 | 7.51 | 0.0 (0.0%) | 753,600 |
31 Aug 2022 | USD | 7.63 | 8.02 | 7.4 | 7.51 | 7.51 | -0.1 (-1.31%) | 589,600 |
30 Aug 2022 | USD | 7.74 | 7.86 | 7.35 | 7.61 | 7.61 | 0.0 (0.0%) | 493,300 |
29 Aug 2022 | USD | 7.45 | 7.87 | 7.45 | 7.61 | 7.61 | -0.07 (-0.91%) | 363,400 |
26 Aug 2022 | USD | 8.16 | 8.2 | 7.55 | 7.68 | 7.68 | -0.45 (-5.54%) | 781,500 |
25 Aug 2022 | USD | 8.03 | 8.15 | 7.8 | 8.13 | 8.13 | +0.24 (+3.04%) | 557,100 |
24 Aug 2022 | USD | 7.81 | 7.97 | 7.62 | 7.89 | 7.89 | +0.3 (+3.95%) | 724,600 |
23 Aug 2022 | USD | 7.59 | 7.86 | 7.53 | 7.59 | 7.59 | -0.02 (-0.26%) | 614,700 |
22 Aug 2022 | USD | 8.01 | 8.24 | 7.54 | 7.61 | 7.61 | -0.69 (-8.31%) | 1,220,700 |
19 Aug 2022 | USD | 8.75 | 8.86 | 8.26 | 8.3 | 8.3 | -0.76 (-8.39%) | 989,500 |
18 Aug 2022 | USD | 9.44 | 9.49 | 8.93 | 9.06 | 9.06 | -0.28 (-3.00%) | 704,900 |
17 Aug 2022 | USD | 9.71 | 9.76 | 9.32 | 9.34 | 9.34 | -0.52 (-5.27%) | 675,100 |
16 Aug 2022 | USD | 9.82 | 10.02 | 9.37 | 9.86 | 9.86 | +0.01 (+0.10%) | 893,200 |
15 Aug 2022 | USD | 10.1 | 10.37 | 9.8 | 9.85 | 9.85 | -0.34 (-3.34%) | 820,500 |
12 Aug 2022 | USD | 9.34 | 10.49 | 9.25 | 10.19 | 10.19 | +1.05 (+11.49%) | 1,747,300 |