Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 10 | 10.46 | 9.93 | 10.36 | 51.8 | +0.45 (+4.54%) | 1,477,800 |
26 Aug 2021 | USD | 9.64 | 10.07 | 9.47 | 9.91 | 49.55 | +0.21 (+2.16%) | 1,331,100 |
25 Aug 2021 | USD | 9.66 | 9.83 | 9.26 | 9.7 | 48.5 | +0.49 (+5.32%) | 2,409,300 |
24 Aug 2021 | USD | 8.7 | 9.25 | 8.6 | 9.21 | 46.05 | +0.51 (+5.86%) | 1,606,400 |
23 Aug 2021 | USD | 7.76 | 8.77 | 7.75 | 8.7 | 43.5 | +1.04 (+13.58%) | 2,005,300 |
20 Aug 2021 | USD | 7.52 | 7.85 | 7.52 | 7.66 | 38.3 | +0.12 (+1.59%) | 712,800 |
19 Aug 2021 | USD | 7.82 | 7.84 | 7.51 | 7.54 | 37.7 | -0.37 (-4.68%) | 897,100 |
18 Aug 2021 | USD | 7.85 | 8.1 | 7.56 | 7.91 | 39.55 | +0.07 (+0.89%) | 771,200 |
17 Aug 2021 | USD | 7.85 | 8.09 | 7.68 | 7.84 | 39.2 | -0.14 (-1.75%) | 1,103,849 |
16 Aug 2021 | USD | 8.37 | 8.3791 | 7.9 | 7.98 | 39.9 | -0.49 (-5.79%) | 1,072,315 |
13 Aug 2021 | USD | 8.63 | 8.736 | 8.31 | 8.47 | 42.35 | -0.51 (-5.68%) | 1,143,900 |
12 Aug 2021 | USD | 8.99 | 9.07 | 8.82 | 8.98 | 44.9 | -0.1 (-1.10%) | 738,400 |
11 Aug 2021 | USD | 9.65 | 9.65 | 8.977 | 9.08 | 45.4 | -0.52 (-5.42%) | 737,600 |
10 Aug 2021 | USD | 9.325 | 9.89 | 9.28 | 9.6 | 48 | +0.35 (+3.78%) | 988,000 |
9 Aug 2021 | USD | 9.14 | 9.33 | 8.99 | 9.25 | 46.25 | +0.14 (+1.54%) | 541,700 |
6 Aug 2021 | USD | 8.96 | 9.25 | 8.78 | 9.11 | 45.55 | +0.19 (+2.13%) | 447,500 |
5 Aug 2021 | USD | 8.47 | 8.98 | 8.42 | 8.92 | 44.6 | +0.38 (+4.45%) | 704,900 |
4 Aug 2021 | USD | 8.37 | 8.7 | 8.26 | 8.54 | 42.7 | +0.12 (+1.43%) | 816,500 |
3 Aug 2021 | USD | 8.89 | 8.91 | 8.39 | 8.42 | 42.1 | -0.49 (-5.50%) | 920,500 |
2 Aug 2021 | USD | 8.78 | 9.08 | 8.78 | 8.91 | 44.55 | +0.15 (+1.71%) | 471,900 |
30 Jul 2021 | USD | 8.82 | 9.08 | 8.69 | 8.76 | 43.8 | -0.17 (-1.90%) | 568,600 |
29 Jul 2021 | USD | 9.1 | 9.309 | 8.88 | 8.93 | 44.65 | -0.2 (-2.19%) | 562,100 |
28 Jul 2021 | USD | 8.84 | 9.24 | 8.84 | 9.13 | 45.65 | +0.27 (+3.05%) | 819,800 |
27 Jul 2021 | USD | 8.96 | 9 | 8.53 | 8.86 | 44.3 | -0.11 (-1.23%) | 799,800 |
26 Jul 2021 | USD | 8.72 | 9.045 | 8.58 | 8.97 | 44.85 | +0.16 (+1.82%) | 912,200 |
23 Jul 2021 | USD | 8.985 | 9 | 8.53 | 8.81 | 44.05 | -0.13 (-1.45%) | 699,500 |
22 Jul 2021 | USD | 9.34 | 9.4 | 8.845 | 8.94 | 44.7 | -0.4 (-4.28%) | 973,100 |
21 Jul 2021 | USD | 9.29 | 9.5 | 9.14 | 9.34 | 46.7 | +0.1 (+1.08%) | 801,600 |
20 Jul 2021 | USD | 8.89 | 9.56 | 8.5 | 9.24 | 46.2 | +0.45 (+5.12%) | 1,525,400 |
19 Jul 2021 | USD | 9.35 | 9.35 | 8.403 | 8.79 | 43.95 | -0.92 (-9.47%) | 2,182,500 |