Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 6.4 | 6.525 | 6.254 | 6.4 | 6.4 | -0.15 (-2.29%) | 897,700 |
15 Sep 2022 | USD | 6.57 | 6.798 | 6.53 | 6.55 | 6.55 | -0.12 (-1.80%) | 697,000 |
14 Sep 2022 | USD | 6.68 | 6.8 | 6.42 | 6.67 | 6.67 | 0.0 (0.0%) | 691,100 |
13 Sep 2022 | USD | 6.78 | 6.95 | 6.43 | 6.67 | 6.67 | -0.49 (-6.84%) | 1,325,700 |
12 Sep 2022 | USD | 6.81 | 7.35 | 6.768 | 7.16 | 7.16 | +0.32 (+4.68%) | 1,256,200 |
9 Sep 2022 | USD | 6.54 | 7.1 | 6.47 | 6.84 | 6.84 | +0.38 (+5.88%) | 1,545,700 |
8 Sep 2022 | USD | 6.2 | 6.65 | 6.08 | 6.46 | 6.46 | +0.18 (+2.87%) | 1,969,600 |
7 Sep 2022 | USD | 5.98 | 6.37 | 5.91 | 6.28 | 6.28 | +0.26 (+4.32%) | 1,714,000 |
6 Sep 2022 | USD | 6.48 | 6.48 | 5.99 | 6.02 | 6.02 | -0.44 (-6.81%) | 2,814,800 |
2 Sep 2022 | USD | 6.67 | 6.88 | 6.23 | 6.46 | 6.46 | -0.09 (-1.37%) | 2,455,300 |
1 Sep 2022 | USD | 7.01 | 7.12 | 6.41 | 6.55 | 6.55 | -0.63 (-8.77%) | 3,123,900 |
31 Aug 2022 | USD | 8.4 | 8.4 | 6.9 | 7.18 | 7.18 | -1.02 (-12.44%) | 7,157,400 |
30 Aug 2022 | USD | 10.22 | 10.49 | 8.2 | 8.2 | 8.2 | -1.66 (-16.84%) | 10,991,400 |
29 Aug 2022 | USD | 9.26 | 10.119 | 9.2 | 9.86 | 9.86 | +0.52 (+5.57%) | 7,581,400 |
26 Aug 2022 | USD | 9.07 | 9.47 | 8.55 | 9.34 | 9.34 | +0.14 (+1.52%) | 3,137,100 |
25 Aug 2022 | USD | 9.31 | 9.64 | 8.54 | 9.2 | 9.2 | +0.02 (+0.22%) | 3,681,900 |
24 Aug 2022 | USD | 8.38 | 9.57 | 8.36 | 9.18 | 9.18 | +0.72 (+8.51%) | 4,806,100 |
23 Aug 2022 | USD | 8.11 | 8.46 | 7.77 | 8.46 | 8.46 | +0.18 (+2.17%) | 2,434,300 |
22 Aug 2022 | USD | 7.99 | 9.24 | 7.68 | 8.28 | 8.28 | -0.57 (-6.44%) | 5,432,800 |
19 Aug 2022 | USD | 9.95 | 10.33 | 8.5 | 8.85 | 8.85 | -1.15 (-11.50%) | 16,123,700 |
18 Aug 2022 | USD | 7.93 | 11.64 | 7.81 | 10 | 10 | +2.14 (+27.23%) | 21,125,000 |
17 Aug 2022 | USD | 8.3 | 8.41 | 7.45 | 7.86 | 7.86 | -0.61 (-7.20%) | 2,045,200 |
16 Aug 2022 | USD | 7.17 | 8.89 | 6.8 | 8.47 | 8.47 | +1.18 (+16.19%) | 5,154,300 |
15 Aug 2022 | USD | 7.1 | 8.39 | 7.1 | 7.29 | 7.29 | +0.37 (+5.35%) | 3,688,700 |
12 Aug 2022 | USD | 6.87 | 6.93 | 6.54 | 6.92 | 6.92 | 0.0 (0.0%) | 1,001,600 |
11 Aug 2022 | USD | 6.93 | 7.35 | 6.72 | 6.92 | 6.92 | -0.06 (-0.86%) | 559,000 |
10 Aug 2022 | USD | 7.25 | 7.4 | 6.97 | 6.98 | 6.98 | -0.14 (-1.97%) | 337,400 |
9 Aug 2022 | USD | 7.3 | 7.3 | 6.72 | 7.12 | 7.12 | -0.26 (-3.52%) | 578,700 |
8 Aug 2022 | USD | 7.56 | 8.28 | 7.34 | 7.38 | 7.38 | -0.1 (-1.34%) | 1,318,800 |
5 Aug 2022 | USD | 6.81 | 7.62 | 6.8 | 7.48 | 7.48 | +0.53 (+7.63%) | 1,283,600 |