Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 9.66 | 9.68 | 8.92 | 9 | 9 | -0.68 (-7.02%) | 508,200 |
1 Oct 2021 | USD | 9.79 | 9.815 | 9.43 | 9.68 | 9.68 | -0.02 (-0.21%) | 296,600 |
30 Sep 2021 | USD | 9.73 | 9.87 | 9.62 | 9.7 | 9.7 | +0.05 (+0.52%) | 248,900 |
29 Sep 2021 | USD | 10.25 | 10.26 | 9.625 | 9.65 | 9.65 | -0.34 (-3.40%) | 292,900 |
28 Sep 2021 | USD | 10.48 | 10.5 | 9.96 | 9.99 | 9.99 | -0.71 (-6.64%) | 333,300 |
27 Sep 2021 | USD | 10.44 | 10.75 | 10.26 | 10.7 | 10.7 | +0.33 (+3.18%) | 367,500 |
24 Sep 2021 | USD | 10.32 | 10.47 | 10.06 | 10.37 | 10.37 | 0.0 (0.0%) | 359,000 |
23 Sep 2021 | USD | 10.02 | 10.44 | 9.83 | 10.37 | 10.37 | +0.73 (+7.57%) | 604,700 |
22 Sep 2021 | USD | 9.35 | 9.69 | 9.31 | 9.64 | 9.64 | +0.37 (+3.99%) | 217,900 |
21 Sep 2021 | USD | 9.21 | 9.37 | 9.12 | 9.27 | 9.27 | +0.09 (+0.98%) | 251,900 |
20 Sep 2021 | USD | 9.55 | 9.68 | 9.08 | 9.18 | 9.18 | -0.72 (-7.27%) | 613,000 |
17 Sep 2021 | USD | 9.98 | 10.1 | 9.775 | 9.9 | 9.9 | -0.13 (-1.30%) | 393,800 |
16 Sep 2021 | USD | 9.68 | 10.06 | 9.54 | 10.03 | 10.03 | +0.26 (+2.66%) | 438,400 |
15 Sep 2021 | USD | 9.64 | 9.821 | 9.53 | 9.77 | 9.77 | +0.05 (+0.51%) | 346,600 |
14 Sep 2021 | USD | 10.12 | 10.25 | 9.6 | 9.72 | 9.72 | -0.39 (-3.86%) | 495,100 |
13 Sep 2021 | USD | 10.25 | 10.3 | 9.898 | 10.11 | 10.11 | -0.07 (-0.69%) | 355,200 |
10 Sep 2021 | USD | 10.19 | 10.58 | 10.138 | 10.18 | 10.18 | +0.03 (+0.30%) | 375,100 |
9 Sep 2021 | USD | 10.03 | 10.342 | 9.85 | 10.15 | 10.15 | +0.13 (+1.30%) | 343,700 |
8 Sep 2021 | USD | 10.15 | 10.2 | 9.83 | 10.02 | 10.02 | -0.21 (-2.05%) | 461,300 |
7 Sep 2021 | USD | 10.18 | 10.49 | 10.15 | 10.23 | 10.23 | -0.13 (-1.25%) | 287,700 |
3 Sep 2021 | USD | 10.18 | 10.53 | 10.15 | 10.36 | 10.36 | +0.23 (+2.27%) | 609,200 |
2 Sep 2021 | USD | 10.09 | 10.2 | 9.85 | 10.13 | 10.13 | +0.09 (+0.90%) | 628,500 |
1 Sep 2021 | USD | 9.91 | 10.1 | 9.825 | 10.04 | 10.04 | +0.12 (+1.21%) | 547,000 |
31 Aug 2021 | USD | 9.01 | 9.94 | 8.945 | 9.92 | 9.92 | +0.8 (+8.77%) | 791,600 |
30 Aug 2021 | USD | 10 | 10.04 | 8.73 | 9.12 | 9.12 | -0.87 (-8.71%) | 1,600,300 |
27 Aug 2021 | USD | 9.45 | 10.24 | 9.23 | 9.99 | 9.99 | +1.25 (+14.30%) | 922,300 |
26 Aug 2021 | USD | 8.9 | 9.07 | 8.64 | 8.74 | 8.74 | -0.12 (-1.35%) | 335,300 |
25 Aug 2021 | USD | 8.87 | 9.16 | 8.8 | 8.86 | 8.86 | -0.06 (-0.67%) | 270,300 |
24 Aug 2021 | USD | 8.91 | 8.99 | 8.71 | 8.92 | 8.92 | +0.1 (+1.13%) | 294,300 |
23 Aug 2021 | USD | 8.15 | 8.83 | 8.15 | 8.82 | 8.82 | +0.71 (+8.75%) | 396,200 |