Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 8.84 | 9.05 | 8.84 | 8.9 | 8.9 | +0.15 (+1.71%) | 835,900 |
20 Aug 2021 | USD | 8.75 | 8.79 | 8.66 | 8.75 | 8.75 | -0.01 (-0.11%) | 502,500 |
19 Aug 2021 | USD | 8.91 | 8.99 | 8.67 | 8.76 | 8.76 | -0.2 (-2.23%) | 1,705,000 |
18 Aug 2021 | USD | 9.06 | 9.16 | 8.94 | 8.96 | 8.96 | -0.12 (-1.32%) | 649,500 |
17 Aug 2021 | USD | 9 | 9.16 | 8.92 | 9.08 | 9.08 | -0.04 (-0.44%) | 1,468,354 |
16 Aug 2021 | USD | 9.01 | 9.17 | 8.94 | 9.12 | 9.12 | +0.07 (+0.77%) | 756,110 |
13 Aug 2021 | USD | 9.9 | 10.29 | 8.95 | 9.05 | 9.05 | -1.26 (-12.22%) | 1,588,900 |
12 Aug 2021 | USD | 9.95 | 10.36 | 9.83 | 10.31 | 10.31 | +0.31 (+3.10%) | 766,400 |
11 Aug 2021 | USD | 10.18 | 10.18 | 9.96 | 10 | 10 | -0.08 (-0.79%) | 666,100 |
10 Aug 2021 | USD | 9.72 | 10.09 | 9.71 | 10.08 | 10.08 | +0.39 (+4.02%) | 544,500 |
9 Aug 2021 | USD | 9.64 | 9.71 | 9.57 | 9.69 | 9.69 | +0.01 (+0.10%) | 620,700 |
6 Aug 2021 | USD | 9.59 | 9.69 | 9.51 | 9.68 | 9.68 | +0.12 (+1.26%) | 384,900 |
5 Aug 2021 | USD | 9.34 | 9.6 | 9.34 | 9.56 | 9.56 | +0.21 (+2.25%) | 394,100 |
4 Aug 2021 | USD | 9.52 | 9.59 | 9.26 | 9.35 | 9.35 | -0.17 (-1.79%) | 549,900 |
3 Aug 2021 | USD | 9.38 | 9.53 | 9.29 | 9.52 | 9.52 | +0.14 (+1.49%) | 619,600 |
2 Aug 2021 | USD | 9.58 | 9.6 | 9.29 | 9.38 | 9.38 | -0.18 (-1.88%) | 700,700 |
30 Jul 2021 | USD | 9.63 | 9.85 | 9.49 | 9.56 | 9.56 | -0.09 (-0.93%) | 408,300 |
29 Jul 2021 | USD | 9.58 | 9.79 | 9.5 | 9.65 | 9.65 | +0.16 (+1.69%) | 462,400 |
28 Jul 2021 | USD | 9.27 | 9.5 | 9.17 | 9.49 | 9.49 | +0.27 (+2.93%) | 421,100 |
27 Jul 2021 | USD | 9.46 | 9.46 | 9.08 | 9.22 | 9.22 | -0.31 (-3.25%) | 569,600 |
26 Jul 2021 | USD | 9.16 | 9.55 | 9.14 | 9.53 | 9.53 | +0.43 (+4.73%) | 1,286,300 |
23 Jul 2021 | USD | 9.09 | 9.2 | 9.04 | 9.1 | 9.1 | -0.08 (-0.87%) | 741,800 |
22 Jul 2021 | USD | 9.35 | 9.44 | 9.16 | 9.18 | 9.18 | -0.14 (-1.50%) | 391,400 |
21 Jul 2021 | USD | 9.31 | 9.41 | 9.25 | 9.32 | 9.32 | +0.1 (+1.08%) | 473,300 |
20 Jul 2021 | USD | 8.97 | 9.23 | 8.95 | 9.22 | 9.22 | +0.21 (+2.33%) | 821,000 |
19 Jul 2021 | USD | 9.03 | 9.07 | 8.93 | 9.01 | 9.01 | -0.24 (-2.59%) | 553,200 |
16 Jul 2021 | USD | 9.5 | 9.61 | 9.21 | 9.25 | 9.25 | -0.17 (-1.80%) | 426,600 |
15 Jul 2021 | USD | 9.35 | 9.5 | 9.3 | 9.42 | 9.42 | +0.04 (+0.43%) | 729,800 |
14 Jul 2021 | USD | 9.58 | 9.72 | 9.35 | 9.38 | 9.38 | -0.19 (-1.99%) | 721,200 |
13 Jul 2021 | USD | 9.58 | 9.65 | 9.35 | 9.57 | 9.57 | +0.03 (+0.31%) | 655,500 |