Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 10.5 | 10.7 | 10.5 | 10.58 | 10.58 | +0.08 (+0.76%) | 421,500 |
4 Oct 2021 | USD | 10.49 | 10.75 | 10.41 | 10.5 | 10.5 | 0.0 (0.0%) | 304,300 |
1 Oct 2021 | USD | 10.55 | 10.75 | 10.49 | 10.5 | 10.5 | -0.02 (-0.19%) | 192,700 |
30 Sep 2021 | USD | 10.87 | 10.886 | 10.46 | 10.52 | 10.52 | -0.3 (-2.77%) | 701,300 |
29 Sep 2021 | USD | 10.86 | 10.94 | 10.76 | 10.82 | 10.82 | -0.02 (-0.18%) | 212,900 |
28 Sep 2021 | USD | 10.79 | 10.94 | 10.753 | 10.84 | 10.84 | 0.0 (0.0%) | 98,400 |
27 Sep 2021 | USD | 10.69 | 10.92 | 10.67 | 10.84 | 10.84 | +0.11 (+1.03%) | 123,200 |
24 Sep 2021 | USD | 10.85 | 10.9 | 10.7 | 10.73 | 10.73 | -0.17 (-1.56%) | 144,900 |
23 Sep 2021 | USD | 10.8 | 10.99 | 10.72 | 10.9 | 10.9 | +0.15 (+1.40%) | 215,400 |
22 Sep 2021 | USD | 10.5 | 10.9 | 10.5 | 10.75 | 10.75 | +0.3 (+2.87%) | 823,300 |
21 Sep 2021 | USD | 10.54 | 10.7 | 10.23 | 10.45 | 10.45 | 0.0 (0.0%) | 478,000 |
20 Sep 2021 | USD | 10.71 | 10.71 | 10.35 | 10.45 | 10.45 | -0.45 (-4.13%) | 748,400 |
17 Sep 2021 | USD | 11.2 | 11.22 | 10.89 | 10.9 | 10.9 | -0.21 (-1.89%) | 327,400 |
16 Sep 2021 | USD | 11.3 | 11.4 | 11.043 | 11.11 | 11.11 | -0.19 (-1.68%) | 182,900 |
15 Sep 2021 | USD | 11.54 | 11.54 | 11.273 | 11.3 | 11.3 | -0.21 (-1.82%) | 169,200 |
14 Sep 2021 | USD | 11.73 | 11.73 | 11.41 | 11.51 | 11.51 | -0.19 (-1.62%) | 181,300 |
13 Sep 2021 | USD | 11.75 | 11.75 | 11.55 | 11.7 | 11.7 | 0.0 (0.0%) | 203,900 |
10 Sep 2021 | USD | 11.72 | 11.735 | 11.565 | 11.7 | 11.7 | -0.02 (-0.17%) | 261,400 |
9 Sep 2021 | USD | 11.6 | 11.75 | 11.54 | 11.72 | 11.72 | +0.12 (+1.03%) | 273,100 |
8 Sep 2021 | USD | 11.75 | 11.805 | 11.51 | 11.6 | 11.6 | -0.13 (-1.11%) | 335,500 |
7 Sep 2021 | USD | 11.37 | 11.73 | 11.37 | 11.73 | 11.73 | +0.32 (+2.80%) | 257,400 |
3 Sep 2021 | USD | 11.38 | 11.47 | 11.31 | 11.41 | 11.41 | +0.03 (+0.26%) | 82,800 |
2 Sep 2021 | USD | 11.25 | 11.39 | 11.22 | 11.38 | 11.38 | +0.16 (+1.43%) | 213,800 |
1 Sep 2021 | USD | 11.3 | 11.44 | 11.182 | 11.22 | 11.22 | -0.08 (-0.71%) | 559,100 |
31 Aug 2021 | USD | 11.07 | 11.31 | 11.02 | 11.3 | 11.3 | +0.23 (+2.08%) | 146,000 |
30 Aug 2021 | USD | 11.08 | 11.35 | 11.005 | 11.07 | 11.07 | +0.02 (+0.18%) | 118,000 |
27 Aug 2021 | USD | 10.81 | 11.33 | 10.81 | 11.05 | 11.05 | +0.24 (+2.22%) | 163,400 |
26 Aug 2021 | USD | 10.87 | 10.99 | 10.8 | 10.81 | 10.81 | -0.09 (-0.83%) | 50,000 |
25 Aug 2021 | USD | 11.15 | 11.2 | 10.8 | 10.9 | 10.9 | -0.29 (-2.59%) | 168,100 |
24 Aug 2021 | USD | 10.6 | 11.4 | 10.51 | 11.19 | 11.19 | +0.6 (+5.67%) | 520,900 |