Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 9.671 | 10.031 | 9.61 | 9.65 | 9.65 | -0.16 (-1.63%) | 570,800 |
25 Aug 2021 | USD | 9.7 | 10.179 | 9.48 | 9.81 | 9.81 | +0.15 (+1.55%) | 928,300 |
24 Aug 2021 | USD | 9.4 | 9.815 | 9.4 | 9.66 | 9.66 | +0.25 (+2.66%) | 1,022,300 |
23 Aug 2021 | USD | 8.954 | 9.45 | 8.87 | 9.41 | 9.41 | +0.59 (+6.69%) | 886,800 |
20 Aug 2021 | USD | 8.75 | 8.85 | 8.48 | 8.82 | 8.82 | +0.36 (+4.26%) | 1,391,900 |
19 Aug 2021 | USD | 8.67 | 9 | 8.358 | 8.46 | 8.46 | -0.57 (-6.31%) | 1,578,000 |
18 Aug 2021 | USD | 9.02 | 9.2 | 8.82 | 9.03 | 9.03 | +0.02 (+0.22%) | 865,000 |
17 Aug 2021 | USD | 9.38 | 9.6 | 8.97 | 9.01 | 9.01 | -0.46 (-4.86%) | 1,558,100 |
16 Aug 2021 | USD | 9.68 | 9.885 | 9.23 | 9.47 | 9.47 | -0.21 (-2.17%) | 1,180,800 |
13 Aug 2021 | USD | 9.74 | 9.88 | 9.55 | 9.68 | 9.68 | -0.2 (-2.02%) | 640,100 |
12 Aug 2021 | USD | 9.56 | 9.9 | 9.45 | 9.88 | 9.88 | +0.32 (+3.35%) | 1,106,000 |
11 Aug 2021 | USD | 10.2 | 10.23 | 9.32 | 9.56 | 9.56 | -0.63 (-6.18%) | 2,861,000 |
10 Aug 2021 | USD | 10.43 | 10.449 | 9.98 | 10.19 | 10.19 | -0.3 (-2.86%) | 2,181,600 |
9 Aug 2021 | USD | 10.37 | 10.63 | 10.281 | 10.49 | 10.49 | +0.2 (+1.94%) | 1,187,500 |
6 Aug 2021 | USD | 10.6 | 10.66 | 10.24 | 10.29 | 10.29 | -0.3 (-2.83%) | 552,800 |
5 Aug 2021 | USD | 10.35 | 10.7 | 10.35 | 10.59 | 10.59 | +0.28 (+2.72%) | 446,100 |
4 Aug 2021 | USD | 10.45 | 10.56 | 10.24 | 10.31 | 10.31 | -0.19 (-1.81%) | 461,800 |
3 Aug 2021 | USD | 10.8 | 10.84 | 10.47 | 10.5 | 10.5 | -0.28 (-2.60%) | 514,100 |
2 Aug 2021 | USD | 10.6 | 11.1 | 10.56 | 10.78 | 10.78 | +0.23 (+2.18%) | 606,000 |
30 Jul 2021 | USD | 10.5 | 10.62 | 10.375 | 10.55 | 10.55 | -0.02 (-0.19%) | 319,400 |
29 Jul 2021 | USD | 10.33 | 10.73 | 10.28 | 10.57 | 10.57 | +0.24 (+2.32%) | 780,500 |
28 Jul 2021 | USD | 10.71 | 10.84 | 10.24 | 10.33 | 10.33 | -0.38 (-3.55%) | 1,048,100 |
27 Jul 2021 | USD | 11.31 | 11.31 | 10.54 | 10.71 | 10.71 | -0.54 (-4.80%) | 871,900 |
26 Jul 2021 | USD | 11.41 | 11.46 | 11.01 | 11.25 | 11.25 | -0.2 (-1.75%) | 614,100 |
23 Jul 2021 | USD | 11.75 | 11.76 | 11.3 | 11.45 | 11.45 | -0.14 (-1.21%) | 585,000 |
22 Jul 2021 | USD | 11.5 | 11.94 | 11.26 | 11.59 | 11.59 | +0.17 (+1.49%) | 1,325,200 |
21 Jul 2021 | USD | 10.595 | 11.7 | 10.21 | 11.42 | 11.42 | +1.3 (+12.85%) | 2,147,900 |
20 Jul 2021 | USD | 10.4 | 10.46 | 10.09 | 10.12 | 10.12 | -0.03 (-0.30%) | 803,100 |
19 Jul 2021 | USD | 9.53 | 10.56 | 9.45 | 10.15 | 10.15 | +0.7 (+7.41%) | 2,187,400 |
16 Jul 2021 | USD | 9.75 | 10.24 | 9.4 | 9.45 | 9.45 | +0.02 (+0.21%) | 1,458,000 |