Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2021 | USD | 8.5 | 9.11 | 8.24 | 8.93 | 8.93 | +0.65 (+7.85%) | 919,200 |
16 Jul 2021 | USD | 8.06 | 8.52 | 7.925 | 8.28 | 8.28 | +0.52 (+6.70%) | 1,014,400 |
15 Jul 2021 | USD | 8.16 | 8.89 | 7.6 | 7.76 | 7.76 | -0.8 (-9.35%) | 586,700 |
14 Jul 2021 | USD | 9.03 | 9.14 | 8.23 | 8.56 | 8.56 | -0.41 (-4.57%) | 461,260 |
13 Jul 2021 | USD | 9.86 | 9.94 | 8.94 | 8.97 | 8.97 | -0.97 (-9.76%) | 511,139 |
12 Jul 2021 | USD | 9.95 | 9.99 | 9.8564 | 9.94 | 9.94 | -0.01 (-0.10%) | 280,379 |
9 Jul 2021 | USD | 9.98 | 10.07 | 9.94 | 9.95 | 9.95 | 0.0 (0.0%) | 266,547 |
8 Jul 2021 | USD | 9.87 | 9.96 | 9.8 | 9.95 | 9.95 | -0.03 (-0.30%) | 540,400 |
7 Jul 2021 | USD | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 1,581,900 |
6 Jul 2021 | USD | 10 | 10.01 | 9.97 | 9.98 | 9.98 | -0.02 (-0.20%) | 443,200 |
2 Jul 2021 | USD | 9.99 | 10 | 9.97 | 10 | 10 | +0.01 (+0.10%) | 230,600 |
1 Jul 2021 | USD | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | +0.01 (+0.10%) | 173,100 |
30 Jun 2021 | USD | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | -0.01 (-0.10%) | 254,300 |
29 Jun 2021 | USD | 9.99 | 10 | 9.975 | 9.99 | 9.99 | +0.01 (+0.10%) | 140,000 |
28 Jun 2021 | USD | 10 | 10.02 | 9.97 | 9.98 | 9.98 | -0.04 (-0.40%) | 267,600 |
25 Jun 2021 | USD | 9.99 | 10.03 | 9.97 | 10.02 | 10.02 | +0.01 (+0.10%) | 118,200 |
24 Jun 2021 | USD | 9.99 | 10.05 | 9.98 | 10.01 | 10.01 | +0.01 (+0.10%) | 118,500 |
23 Jun 2021 | USD | 10.05 | 10.057 | 9.95 | 10 | 10 | -0.05 (-0.50%) | 139,600 |
22 Jun 2021 | USD | 9.95 | 10.05 | 9.925 | 10.05 | 10.05 | +0.07 (+0.70%) | 108,300 |
21 Jun 2021 | USD | 9.99 | 9.99 | 9.95 | 9.98 | 9.98 | -0.01 (-0.10%) | 179,200 |
18 Jun 2021 | USD | 10 | 10.038 | 9.98 | 9.99 | 9.99 | -0.04 (-0.40%) | 111,400 |
17 Jun 2021 | USD | 10 | 10.06 | 9.98 | 10.03 | 10.03 | +0.02 (+0.20%) | 159,200 |
16 Jun 2021 | USD | 9.98 | 10.02 | 9.95 | 10.01 | 10.01 | -0.01 (-0.10%) | 179,800 |
15 Jun 2021 | USD | 10.09 | 10.1 | 9.98 | 10.02 | 10.02 | -0.05 (-0.50%) | 265,800 |
14 Jun 2021 | USD | 10.22 | 10.23 | 10.06 | 10.07 | 10.07 | -0.07 (-0.69%) | 218,800 |
11 Jun 2021 | USD | 10.17 | 10.26 | 10.105 | 10.14 | 10.14 | -0.06 (-0.59%) | 110,000 |
10 Jun 2021 | USD | 10.21 | 10.3 | 10.1 | 10.2 | 10.2 | -0.03 (-0.29%) | 205,100 |
9 Jun 2021 | USD | 10.38 | 10.38 | 10.17 | 10.23 | 10.23 | -0.06 (-0.58%) | 198,800 |
8 Jun 2021 | USD | 10.13 | 10.31 | 10.07 | 10.29 | 10.29 | +0.2 (+1.98%) | 399,500 |
7 Jun 2021 | USD | 10.05 | 10.15 | 10 | 10.09 | 10.09 | -0.01 (-0.10%) | 333,400 |