Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 8.22 | 8.75 | 8.07 | 8.67 | 8.67 | +0.45 (+5.47%) | 45,800 |
30 Sep 2021 | USD | 8.04 | 8.44 | 7.95 | 8.22 | 8.22 | +0.19 (+2.37%) | 25,365 |
29 Sep 2021 | USD | 8.27 | 8.27 | 7.95 | 8.03 | 8.03 | -0.22 (-2.67%) | 14,600 |
28 Sep 2021 | USD | 8.75 | 8.75 | 8.04 | 8.25 | 8.25 | -0.56 (-6.36%) | 53,800 |
27 Sep 2021 | USD | 8.56 | 9.19 | 8.45 | 8.81 | 8.81 | +0.19 (+2.20%) | 47,700 |
24 Sep 2021 | USD | 8.84 | 8.84 | 8.51 | 8.62 | 8.62 | -0.35 (-3.90%) | 31,300 |
23 Sep 2021 | USD | 8.83 | 8.999 | 8.6 | 8.97 | 8.97 | +0.17 (+1.93%) | 48,800 |
22 Sep 2021 | USD | 8.7 | 9.1 | 8.42 | 8.8 | 8.8 | +0.12 (+1.38%) | 35,000 |
21 Sep 2021 | USD | 8.31 | 8.77 | 8.22 | 8.68 | 8.68 | +0.4 (+4.83%) | 65,300 |
20 Sep 2021 | USD | 8.58 | 8.82 | 8.01 | 8.28 | 8.28 | -0.44 (-5.05%) | 112,900 |
17 Sep 2021 | USD | 8.97 | 9.31 | 8.63 | 8.72 | 8.72 | -0.14 (-1.58%) | 262,300 |
16 Sep 2021 | USD | 8.88 | 9.01 | 8.555 | 8.86 | 8.86 | -0.09 (-1.01%) | 42,500 |
15 Sep 2021 | USD | 9.28 | 9.47 | 8.7 | 8.95 | 8.95 | -0.46 (-4.89%) | 56,800 |
14 Sep 2021 | USD | 9.59 | 9.83 | 9.1 | 9.41 | 9.41 | -0.16 (-1.67%) | 66,800 |
13 Sep 2021 | USD | 9.84 | 10.22 | 9.54 | 9.57 | 9.57 | -0.09 (-0.93%) | 53,500 |
10 Sep 2021 | USD | 9.61 | 9.89 | 9.533 | 9.66 | 9.66 | +0.05 (+0.52%) | 39,800 |
9 Sep 2021 | USD | 9.33 | 9.96 | 9.13 | 9.61 | 9.61 | +0.14 (+1.48%) | 51,400 |
8 Sep 2021 | USD | 9.87 | 9.87 | 9.2 | 9.47 | 9.47 | -0.41 (-4.15%) | 56,000 |
7 Sep 2021 | USD | 9.6 | 10.11 | 9.6 | 9.88 | 9.88 | +0.32 (+3.35%) | 81,400 |
3 Sep 2021 | USD | 9.72 | 9.81 | 9.26 | 9.56 | 9.56 | -0.28 (-2.85%) | 67,200 |
2 Sep 2021 | USD | 9.81 | 9.929 | 9.55 | 9.84 | 9.84 | +0.24 (+2.50%) | 51,700 |
1 Sep 2021 | USD | 9.08 | 9.79 | 9.06 | 9.6 | 9.6 | +0.58 (+6.43%) | 63,900 |
31 Aug 2021 | USD | 8.88 | 9.105 | 8.693 | 9.02 | 9.02 | +0.13 (+1.46%) | 68,100 |
30 Aug 2021 | USD | 8.85 | 9.2 | 8.8 | 8.89 | 8.89 | +0.13 (+1.48%) | 90,100 |
27 Aug 2021 | USD | 8.85 | 9.05 | 8.694 | 8.76 | 8.76 | 0.0 (0.0%) | 91,800 |
26 Aug 2021 | USD | 9.01 | 9.18 | 8.49 | 8.76 | 8.76 | -0.35 (-3.84%) | 77,800 |
25 Aug 2021 | USD | 9.18 | 9.29 | 8.77 | 9.11 | 9.11 | -0.07 (-0.76%) | 95,200 |
24 Aug 2021 | USD | 8.5 | 9.219 | 8.37 | 9.18 | 9.18 | +0.83 (+9.94%) | 103,600 |
23 Aug 2021 | USD | 7.82 | 8.495 | 7.22 | 8.35 | 8.35 | +0.39 (+4.90%) | 151,700 |
20 Aug 2021 | USD | 7.99 | 8.165 | 7.86 | 7.96 | 7.96 | -0.03 (-0.38%) | 122,500 |