Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2021 | USD | 7.54 | 7.57 | 7.22 | 7.29 | 182.25 | -0.27 (-3.57%) | 117,900 |
20 Oct 2021 | USD | 7.55 | 7.61 | 7.36 | 7.56 | 189 | +0.03 (+0.40%) | 124,000 |
19 Oct 2021 | USD | 7.72 | 7.733 | 7.39 | 7.53 | 188.25 | -0.11 (-1.44%) | 84,200 |
18 Oct 2021 | USD | 8.15 | 8.2 | 7.5 | 7.64 | 191 | -0.54 (-6.60%) | 161,200 |
15 Oct 2021 | USD | 8.5 | 8.5 | 8.06 | 8.18 | 204.5 | -0.24 (-2.85%) | 168,900 |
14 Oct 2021 | USD | 7.96 | 8.45 | 7.94 | 8.42 | 210.5 | +0.49 (+6.18%) | 122,900 |
13 Oct 2021 | USD | 8.09 | 8.14 | 7.84 | 7.93 | 198.25 | -0.11 (-1.37%) | 29,300 |
12 Oct 2021 | USD | 7.991 | 8.1 | 7.84 | 8.04 | 201 | +0.07 (+0.88%) | 86,200 |
11 Oct 2021 | USD | 7.75 | 8.14 | 7.72 | 7.97 | 199.25 | +0.19 (+2.44%) | 130,700 |
8 Oct 2021 | USD | 7.76 | 7.83 | 7.75 | 7.78 | 194.5 | -0.03 (-0.38%) | 33,500 |
7 Oct 2021 | USD | 8.24 | 8.24 | 7.745 | 7.81 | 195.25 | -0.45 (-5.45%) | 103,500 |
6 Oct 2021 | USD | 7.9 | 8.5 | 7.87 | 8.26 | 206.5 | +0.29 (+3.64%) | 228,100 |
5 Oct 2021 | USD | 8.11 | 8.26 | 7.92 | 7.97 | 199.25 | -0.16 (-1.97%) | 45,000 |
4 Oct 2021 | USD | 8.2 | 8.28 | 8.05 | 8.13 | 203.25 | -0.07 (-0.85%) | 72,500 |
1 Oct 2021 | USD | 7.94 | 8.32 | 7.94 | 8.2 | 205 | +0.25 (+3.14%) | 140,100 |
30 Sep 2021 | USD | 7.83 | 8.17 | 7.71 | 7.95 | 198.75 | +0.19 (+2.45%) | 174,000 |
29 Sep 2021 | USD | 7.76 | 7.93 | 7.67 | 7.76 | 194 | 0.0 (0.0%) | 79,500 |
28 Sep 2021 | USD | 7.83 | 7.94 | 7.71 | 7.76 | 194 | -0.06 (-0.77%) | 54,500 |
27 Sep 2021 | USD | 7.73 | 7.92 | 7.62 | 7.82 | 195.5 | +0.15 (+1.96%) | 77,200 |
24 Sep 2021 | USD | 7.71 | 8.05 | 7.65 | 7.67 | 191.75 | -0.1 (-1.29%) | 88,500 |
23 Sep 2021 | USD | 7.63 | 7.78 | 7.52 | 7.77 | 194.25 | +0.14 (+1.83%) | 65,900 |
22 Sep 2021 | USD | 7.71 | 7.79 | 7.601 | 7.63 | 190.75 | -0.07 (-0.91%) | 97,600 |
21 Sep 2021 | USD | 7.59 | 7.85 | 7.51 | 7.7 | 192.5 | +0.09 (+1.18%) | 217,600 |
20 Sep 2021 | USD | 7.35 | 7.75 | 7.35 | 7.61 | 190.25 | +0.14 (+1.87%) | 316,000 |
17 Sep 2021 | USD | 7.13 | 7.51 | 6.91 | 7.47 | 186.75 | +0.38 (+5.36%) | 438,000 |
16 Sep 2021 | USD | 7.02 | 7.116 | 6.84 | 7.09 | 177.25 | +0.1 (+1.43%) | 91,700 |
15 Sep 2021 | USD | 6.96 | 7.04 | 6.81 | 6.99 | 174.75 | 0.0 (0.0%) | 110,800 |
14 Sep 2021 | USD | 6.97 | 7.03 | 6.87 | 6.99 | 174.75 | +0.04 (+0.58%) | 79,300 |
13 Sep 2021 | USD | 6.88 | 7.014 | 6.74 | 6.95 | 173.75 | +0.14 (+2.06%) | 99,300 |
10 Sep 2021 | USD | 7.12 | 7.15 | 6.7 | 6.81 | 170.25 | -0.29 (-4.08%) | 671,200 |