Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 8.99 | 9.21 | 8.96 | 9.1 | 9.1 | +0.03 (+0.33%) | 2,206,300 |
21 Sep 2022 | USD | 9.04 | 9.16 | 8.81 | 9.07 | 9.07 | +0.06 (+0.67%) | 2,194,900 |
20 Sep 2022 | USD | 8.55 | 9.04 | 8.55 | 9.01 | 9.01 | +0.55 (+6.50%) | 2,555,100 |
19 Sep 2022 | USD | 8.54 | 8.54 | 8.36 | 8.46 | 8.46 | -0.27 (-3.09%) | 1,584,000 |
16 Sep 2022 | USD | 8.53 | 8.77 | 8.45 | 8.73 | 8.73 | +0.17 (+1.99%) | 1,400,200 |
15 Sep 2022 | USD | 8.81 | 8.89 | 8.54 | 8.56 | 8.56 | -0.32 (-3.60%) | 2,797,800 |
14 Sep 2022 | USD | 8.73 | 8.88 | 8.66 | 8.88 | 8.88 | +0.12 (+1.37%) | 1,546,500 |
13 Sep 2022 | USD | 8.7 | 8.87 | 8.66 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,402,900 |
12 Sep 2022 | USD | 8.8 | 8.82 | 8.63 | 8.75 | 8.75 | -0.06 (-0.68%) | 2,205,200 |
9 Sep 2022 | USD | 8.56 | 8.86 | 8.56 | 8.81 | 8.81 | +0.33 (+3.89%) | 2,291,100 |
8 Sep 2022 | USD | 8.68 | 8.71 | 8.36 | 8.48 | 8.48 | -0.11 (-1.28%) | 2,502,100 |
7 Sep 2022 | USD | 8.61 | 8.88 | 8.53 | 8.59 | 8.59 | +0.2 (+2.38%) | 3,520,100 |
6 Sep 2022 | USD | 8.36 | 8.41 | 8.26 | 8.39 | 8.39 | +0.08 (+0.96%) | 1,364,600 |
2 Sep 2022 | USD | 8.28 | 8.41 | 8.25 | 8.31 | 8.31 | +0.15 (+1.84%) | 1,215,300 |
1 Sep 2022 | USD | 8.49 | 8.55 | 8.13 | 8.16 | 8.16 | -0.38 (-4.45%) | 2,875,500 |
31 Aug 2022 | USD | 8.35 | 8.6 | 8.27 | 8.54 | 8.54 | +0.11 (+1.30%) | 2,110,300 |
30 Aug 2022 | USD | 8.51 | 8.62 | 8.38 | 8.43 | 8.43 | -0.22 (-2.54%) | 3,016,700 |
29 Aug 2022 | USD | 8.3 | 8.67 | 8.27 | 8.65 | 8.65 | +0.29 (+3.47%) | 7,157,400 |
26 Aug 2022 | USD | 8.09 | 8.38 | 8.09 | 8.36 | 8.36 | +0.32 (+3.98%) | 2,000,200 |
25 Aug 2022 | USD | 8.29 | 8.37 | 8.02 | 8.04 | 8.04 | -0.28 (-3.37%) | 2,182,600 |
24 Aug 2022 | USD | 8.33 | 8.35 | 8.14 | 8.32 | 8.32 | +0.07 (+0.85%) | 2,101,600 |
23 Aug 2022 | USD | 8.2 | 8.4 | 8.14 | 8.25 | 8.25 | +0.15 (+1.85%) | 1,856,500 |
22 Aug 2022 | USD | 7.88 | 8.12 | 7.83 | 8.1 | 8.1 | +0.2 (+2.53%) | 1,911,300 |
19 Aug 2022 | USD | 7.78 | 7.93 | 7.66 | 7.9 | 7.9 | +0.21 (+2.73%) | 1,738,700 |
18 Aug 2022 | USD | 7.87 | 7.87 | 7.63 | 7.69 | 7.69 | -0.31 (-3.88%) | 2,475,800 |
17 Aug 2022 | USD | 8.27 | 8.27 | 7.94 | 8 | 8 | -0.15 (-1.84%) | 1,247,000 |
16 Aug 2022 | USD | 8.28 | 8.34 | 8.13 | 8.15 | 8.15 | -0.17 (-2.04%) | 1,914,800 |
15 Aug 2022 | USD | 8.21 | 8.39 | 8.11 | 8.32 | 8.32 | -0.05 (-0.60%) | 1,608,000 |
12 Aug 2022 | USD | 8.42 | 8.42 | 8.15 | 8.37 | 8.37 | -0.06 (-0.71%) | 2,969,800 |
11 Aug 2022 | USD | 8.38 | 8.52 | 8.37 | 8.43 | 8.43 | +0.05 (+0.60%) | 951,700 |