Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 9.77 | 9.99 | 9.73 | 9.94 | 9.94 | +0.17 (+1.74%) | 740,000 |
4 Oct 2021 | USD | 9.83 | 10 | 9.61 | 9.77 | 9.77 | -0.16 (-1.61%) | 1,276,200 |
1 Oct 2021 | USD | 9.98 | 10.01 | 9.77 | 9.93 | 9.93 | -0.03 (-0.30%) | 1,116,800 |
30 Sep 2021 | USD | 10.08 | 10.13 | 9.85 | 9.96 | 9.96 | -0.08 (-0.80%) | 1,599,400 |
29 Sep 2021 | USD | 9.88 | 10.09 | 9.82 | 10.04 | 10.04 | +0.09 (+0.90%) | 930,600 |
28 Sep 2021 | USD | 10.05 | 10.08 | 9.89 | 9.95 | 9.95 | -0.17 (-1.68%) | 620,300 |
27 Sep 2021 | USD | 10.09 | 10.16 | 9.9 | 10.12 | 10.12 | +0.13 (+1.30%) | 750,200 |
24 Sep 2021 | USD | 10.1 | 10.3 | 9.84 | 9.99 | 9.99 | -0.1 (-0.99%) | 1,996,300 |
23 Sep 2021 | USD | 10.55 | 10.55 | 10.08 | 10.09 | 10.09 | -0.36 (-3.44%) | 1,603,800 |
22 Sep 2021 | USD | 10.14 | 10.49 | 10.1 | 10.45 | 10.45 | +0.31 (+3.06%) | 562,200 |
21 Sep 2021 | USD | 10.38 | 10.4 | 10.13 | 10.14 | 10.14 | -0.13 (-1.27%) | 347,600 |
20 Sep 2021 | USD | 10.25 | 10.43 | 10.12 | 10.27 | 10.27 | -0.22 (-2.10%) | 1,982,400 |
17 Sep 2021 | USD | 10.33 | 10.56 | 10.33 | 10.49 | 10.49 | +0.14 (+1.35%) | 1,790,300 |
16 Sep 2021 | USD | 10.48 | 10.49 | 10.291 | 10.35 | 10.35 | -0.17 (-1.62%) | 1,243,700 |
15 Sep 2021 | USD | 10.42 | 10.6 | 10.41 | 10.52 | 10.52 | +0.02 (+0.19%) | 1,205,000 |
14 Sep 2021 | USD | 10.57 | 10.57 | 10.45 | 10.5 | 10.5 | -0.07 (-0.66%) | 812,700 |
13 Sep 2021 | USD | 10.65 | 10.65 | 10.45 | 10.57 | 10.57 | +0.1 (+0.96%) | 966,000 |
10 Sep 2021 | USD | 10.58 | 10.61 | 10.36 | 10.47 | 10.47 | +0.01 (+0.10%) | 972,800 |
9 Sep 2021 | USD | 10.74 | 10.83 | 10.42 | 10.46 | 10.46 | -0.28 (-2.61%) | 1,447,100 |
8 Sep 2021 | USD | 10.73 | 10.81 | 10.66 | 10.74 | 10.74 | +0.03 (+0.28%) | 413,700 |
7 Sep 2021 | USD | 11.18 | 11.28 | 10.7 | 10.71 | 10.71 | -0.46 (-4.12%) | 791,000 |
3 Sep 2021 | USD | 10.7 | 11.25 | 10.67 | 11.17 | 11.17 | +0.33 (+3.04%) | 878,300 |
2 Sep 2021 | USD | 10.68 | 10.85 | 10.6 | 10.84 | 10.84 | +0.07 (+0.65%) | 1,513,100 |
1 Sep 2021 | USD | 10.62 | 10.83 | 10.59 | 10.77 | 10.77 | +0.06 (+0.56%) | 1,466,200 |
31 Aug 2021 | USD | 10.73 | 10.81 | 10.63 | 10.71 | 10.71 | -0.12 (-1.11%) | 519,100 |
30 Aug 2021 | USD | 11.23 | 11.235 | 10.71 | 10.83 | 10.83 | -0.07 (-0.64%) | 950,600 |
27 Aug 2021 | USD | 11.11 | 11.21 | 10.84 | 10.9 | 10.9 | -0.27 (-2.42%) | 1,260,200 |
26 Aug 2021 | USD | 11.37 | 11.52 | 10.95 | 11.17 | 11.17 | -0.31 (-2.70%) | 1,653,400 |
25 Aug 2021 | USD | 11.59 | 11.97 | 11.12 | 11.48 | 11.48 | -0.19 (-1.63%) | 700,000 |
24 Aug 2021 | USD | 11.31 | 11.8 | 10.79 | 11.67 | 11.67 | -0.14 (-1.19%) | 989,200 |