Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 9.86 | 10.32 | 9.86 | 10.1 | 10.1 | +0.1 (+1%) | 50,900 |
21 Sep 2022 | USD | 10.33 | 10.33 | 9.926 | 10 | 10 | -0.28 (-2.72%) | 41,200 |
20 Sep 2022 | USD | 10.36 | 10.45 | 9.95 | 10.28 | 10.28 | -0.22 (-2.10%) | 53,900 |
19 Sep 2022 | USD | 10.44 | 10.69 | 10.26 | 10.5 | 10.5 | -0.04 (-0.38%) | 71,100 |
16 Sep 2022 | USD | 9.92 | 10.62 | 9.82 | 10.54 | 10.54 | +0.51 (+5.08%) | 148,100 |
15 Sep 2022 | USD | 10.19 | 10.2 | 9.95 | 10.03 | 10.03 | -0.11 (-1.08%) | 35,900 |
14 Sep 2022 | USD | 10.17 | 10.44 | 9.9 | 10.14 | 10.14 | -0.12 (-1.17%) | 42,700 |
13 Sep 2022 | USD | 10.58 | 10.63 | 10.18 | 10.26 | 10.26 | -0.4 (-3.75%) | 57,800 |
12 Sep 2022 | USD | 10.41 | 10.68 | 10.41 | 10.66 | 10.66 | +0.13 (+1.23%) | 24,700 |
9 Sep 2022 | USD | 10.09 | 10.595 | 10.09 | 10.53 | 10.53 | +0.34 (+3.34%) | 42,200 |
8 Sep 2022 | USD | 10.06 | 10.19 | 10.05 | 10.19 | 10.19 | -0.13 (-1.26%) | 31,000 |
7 Sep 2022 | USD | 9.87 | 10.35 | 9.77 | 10.32 | 10.32 | +0.39 (+3.93%) | 72,100 |
6 Sep 2022 | USD | 10.2 | 10.2 | 9.915 | 9.93 | 9.93 | -0.08 (-0.80%) | 45,500 |
2 Sep 2022 | USD | 10.32 | 10.33 | 9.965 | 10.01 | 10.01 | -0.19 (-1.86%) | 27,900 |
1 Sep 2022 | USD | 10.19 | 10.25 | 9.96 | 10.2 | 10.2 | -0.04 (-0.39%) | 50,500 |
31 Aug 2022 | USD | 10.31 | 10.31 | 10.06 | 10.24 | 10.24 | -0.07 (-0.68%) | 42,600 |
30 Aug 2022 | USD | 10.1 | 10.51 | 10.1 | 10.31 | 10.31 | +0.12 (+1.18%) | 40,400 |
29 Aug 2022 | USD | 10.32 | 10.405 | 9.84 | 10.19 | 10.19 | -0.35 (-3.32%) | 90,200 |
26 Aug 2022 | USD | 11.47 | 11.47 | 10.34 | 10.54 | 10.54 | -0.32 (-2.95%) | 57,800 |
25 Aug 2022 | USD | 10.65 | 10.87 | 10.48 | 10.86 | 10.86 | +0.25 (+2.36%) | 50,500 |
24 Aug 2022 | USD | 10.42 | 10.68 | 10.29 | 10.61 | 10.61 | +0.19 (+1.82%) | 50,100 |
23 Aug 2022 | USD | 10.75 | 10.79 | 10.37 | 10.42 | 10.42 | -0.26 (-2.43%) | 41,400 |
22 Aug 2022 | USD | 10.84 | 10.84 | 10.68 | 10.68 | 10.68 | -0.22 (-2.02%) | 38,500 |
19 Aug 2022 | USD | 11.07 | 11.07 | 10.7 | 10.9 | 10.9 | -0.11 (-1.00%) | 61,000 |
18 Aug 2022 | USD | 10.99 | 11.125 | 10.845 | 11.01 | 11.01 | +0.13 (+1.19%) | 33,400 |
17 Aug 2022 | USD | 11.24 | 11.24 | 10.68 | 10.88 | 10.88 | -0.44 (-3.89%) | 55,600 |
16 Aug 2022 | USD | 11.28 | 11.64 | 11.2 | 11.32 | 11.32 | +0.16 (+1.43%) | 135,100 |
15 Aug 2022 | USD | 11.23 | 11.32 | 11.1 | 11.16 | 11.16 | -0.14 (-1.24%) | 59,600 |
12 Aug 2022 | USD | 11.29 | 11.6 | 11.24 | 11.3 | 11.3 | +0.14 (+1.25%) | 105,620 |
11 Aug 2022 | USD | 11.1 | 11.42 | 11.1 | 11.16 | 11.16 | +0.05 (+0.45%) | 65,000 |