Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 9.09 | 9.18 | 8.97 | 9.1 | 9.1 | -0.15 (-1.62%) | 327,900 |
22 Sep 2022 | USD | 9.34 | 9.47 | 9.21 | 9.25 | 9.25 | -0.14 (-1.49%) | 390,800 |
21 Sep 2022 | USD | 9.66 | 9.74 | 9.39 | 9.39 | 9.39 | -0.28 (-2.90%) | 231,300 |
20 Sep 2022 | USD | 9.62 | 9.68 | 9.4 | 9.67 | 9.67 | -0.12 (-1.23%) | 328,700 |
19 Sep 2022 | USD | 9.75 | 9.83 | 9.75 | 9.79 | 9.79 | -0.04 (-0.41%) | 270,300 |
16 Sep 2022 | USD | 9.85 | 9.93 | 9.75 | 9.83 | 9.83 | -0.05 (-0.51%) | 638,700 |
15 Sep 2022 | USD | 9.94 | 10.07 | 9.88 | 9.88 | 9.88 | -0.1 (-1.00%) | 207,800 |
14 Sep 2022 | USD | 9.93 | 10.04 | 9.89 | 9.98 | 9.98 | 0.0 (0.0%) | 263,300 |
13 Sep 2022 | USD | 10.06 | 10.16 | 9.91 | 9.98 | 9.98 | -0.24 (-2.35%) | 216,800 |
12 Sep 2022 | USD | 10.17 | 10.26 | 10.14 | 10.22 | 10.22 | +0.07 (+0.69%) | 223,500 |
9 Sep 2022 | USD | 9.85 | 10.16 | 9.81 | 10.15 | 10.15 | +0.4 (+4.10%) | 315,700 |
8 Sep 2022 | USD | 9.81 | 9.87 | 9.6 | 9.75 | 9.75 | -0.09 (-0.91%) | 335,400 |
7 Sep 2022 | USD | 9.68 | 9.85 | 9.64 | 9.84 | 9.84 | +0.09 (+0.92%) | 201,600 |
6 Sep 2022 | USD | 9.96 | 9.99 | 9.59 | 9.75 | 9.75 | -0.16 (-1.61%) | 365,600 |
2 Sep 2022 | USD | 9.95 | 10.1 | 9.88 | 9.91 | 9.91 | -0.04 (-0.40%) | 289,900 |
1 Sep 2022 | USD | 9.81 | 10.05 | 9.75 | 9.95 | 9.95 | +0.11 (+1.12%) | 376,000 |
31 Aug 2022 | USD | 9.91 | 9.91 | 9.72 | 9.84 | 9.84 | -0.03 (-0.30%) | 372,800 |
30 Aug 2022 | USD | 10.2 | 10.23 | 9.84 | 9.87 | 9.87 | -0.39 (-3.80%) | 326,100 |
29 Aug 2022 | USD | 10.36 | 10.38 | 10.24 | 10.26 | 10.26 | -0.16 (-1.54%) | 163,000 |
26 Aug 2022 | USD | 10.55 | 10.61 | 10.42 | 10.42 | 10.42 | -0.14 (-1.33%) | 180,100 |
25 Aug 2022 | USD | 10.39 | 10.6 | 10.39 | 10.56 | 10.56 | +0.1 (+0.96%) | 187,400 |
24 Aug 2022 | USD | 10.47 | 10.56 | 10.38 | 10.46 | 10.46 | +0.05 (+0.48%) | 146,400 |
23 Aug 2022 | USD | 10.37 | 10.51 | 10.33 | 10.41 | 10.41 | -0.01 (-0.10%) | 153,600 |
22 Aug 2022 | USD | 10.6 | 10.62 | 10.4 | 10.42 | 10.42 | -0.28 (-2.62%) | 173,900 |
19 Aug 2022 | USD | 10.76 | 10.8 | 10.58 | 10.7 | 10.7 | -0.11 (-1.02%) | 255,300 |
18 Aug 2022 | USD | 10.94 | 11.01 | 10.8 | 10.81 | 10.81 | -0.07 (-0.64%) | 170,100 |
17 Aug 2022 | USD | 11.05 | 11.05 | 10.76 | 10.88 | 10.88 | -0.29 (-2.60%) | 300,100 |
16 Aug 2022 | USD | 11.16 | 11.26 | 11.08 | 11.17 | 11.17 | +0.05 (+0.45%) | 245,900 |
15 Aug 2022 | USD | 11.17 | 11.25 | 10.97 | 11.12 | 11.12 | -0.05 (-0.45%) | 184,700 |
12 Aug 2022 | USD | 11.13 | 11.3 | 11.13 | 11.17 | 11.17 | +0.1 (+0.90%) | 291,100 |