Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 8.83 | 9.24 | 8.795 | 9.04 | 9.04 | +0.22 (+2.49%) | 413,200 |
26 Aug 2021 | USD | 9 | 9.115 | 8.77 | 8.82 | 8.82 | -0.24 (-2.65%) | 248,000 |
25 Aug 2021 | USD | 8.8 | 9.24 | 8.73 | 9.06 | 9.06 | +0.24 (+2.72%) | 434,000 |
24 Aug 2021 | USD | 8.98 | 9.079 | 8.66 | 8.82 | 8.82 | -0.16 (-1.78%) | 257,100 |
23 Aug 2021 | USD | 8.37 | 9.03 | 8.37 | 8.98 | 8.98 | +0.68 (+8.19%) | 658,000 |
20 Aug 2021 | USD | 8.11 | 8.5 | 8.02 | 8.3 | 8.3 | +0.12 (+1.47%) | 1,071,700 |
19 Aug 2021 | USD | 8.57 | 8.66 | 8.17 | 8.18 | 8.18 | -0.47 (-5.43%) | 640,600 |
18 Aug 2021 | USD | 8.72 | 8.93 | 8.546 | 8.65 | 8.65 | -0.1 (-1.14%) | 314,000 |
17 Aug 2021 | USD | 8.6 | 8.81 | 8.42 | 8.75 | 8.75 | -0.01 (-0.11%) | 580,700 |
16 Aug 2021 | USD | 9.28 | 9.28 | 8.73 | 8.76 | 8.76 | -0.53 (-5.71%) | 724,700 |
13 Aug 2021 | USD | 9.611 | 9.64 | 9.24 | 9.29 | 9.29 | -0.31 (-3.23%) | 416,800 |
12 Aug 2021 | USD | 9.35 | 9.65 | 9.24 | 9.6 | 9.6 | +0.13 (+1.37%) | 555,200 |
11 Aug 2021 | USD | 9.6 | 9.6 | 9.33 | 9.47 | 9.47 | -0.11 (-1.15%) | 377,400 |
10 Aug 2021 | USD | 9.85 | 10.02 | 9.48 | 9.58 | 9.58 | -0.19 (-1.94%) | 360,300 |
9 Aug 2021 | USD | 9.78 | 10.19 | 9.73 | 9.77 | 9.77 | -0.05 (-0.51%) | 365,000 |
6 Aug 2021 | USD | 9.67 | 9.85 | 9.24 | 9.82 | 9.82 | +0.25 (+2.61%) | 523,700 |
5 Aug 2021 | USD | 8.84 | 9.58 | 8.62 | 9.57 | 9.57 | +0.73 (+8.26%) | 626,000 |
4 Aug 2021 | USD | 8.89 | 9.12 | 8.76 | 8.84 | 8.84 | -0.11 (-1.23%) | 616,300 |
3 Aug 2021 | USD | 8.98 | 9.02 | 8.65 | 8.95 | 8.95 | -0.07 (-0.78%) | 753,500 |
2 Aug 2021 | USD | 8.81 | 9.18 | 8.8 | 9.02 | 9.02 | +0.12 (+1.35%) | 454,100 |
30 Jul 2021 | USD | 9.01 | 9.1 | 8.78 | 8.9 | 8.9 | -0.12 (-1.33%) | 300,900 |
29 Jul 2021 | USD | 9.27 | 9.42 | 9.01 | 9.02 | 9.02 | -0.17 (-1.85%) | 312,400 |
28 Jul 2021 | USD | 8.81 | 9.3 | 8.71 | 9.19 | 9.19 | +0.38 (+4.31%) | 377,900 |
27 Jul 2021 | USD | 8.6 | 9.09 | 8.48 | 8.81 | 8.81 | +0.18 (+2.09%) | 555,700 |
26 Jul 2021 | USD | 9.01 | 9.1 | 8.61 | 8.63 | 8.63 | -0.44 (-4.85%) | 594,300 |
23 Jul 2021 | USD | 9.27 | 9.27 | 8.91 | 9.07 | 9.07 | -0.11 (-1.20%) | 435,600 |
22 Jul 2021 | USD | 9.33 | 9.47 | 9.11 | 9.18 | 9.18 | -0.25 (-2.65%) | 451,100 |
21 Jul 2021 | USD | 9.21 | 9.48 | 9.04 | 9.43 | 9.43 | +0.16 (+1.73%) | 440,800 |
20 Jul 2021 | USD | 9.55 | 9.65 | 8.94 | 9.27 | 9.27 | +0.08 (+0.87%) | 1,050,000 |
19 Jul 2021 | USD | 8.89 | 9.73 | 8.52 | 9.19 | 9.19 | -0.33 (-3.47%) | 1,011,800 |