Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | USD | 9.89 | 9.9035 | 7.62 | 7.94 | 7.94 | -2 (-20.12%) | 699,743 |
28 Sep 2021 | USD | 10.09 | 10.38 | 9.55 | 9.94 | 9.94 | -0.2 (-1.97%) | 1,383,727 |
27 Sep 2021 | USD | 10.12 | 10.17 | 9.92 | 10.14 | 10.14 | +0.09 (+0.90%) | 487,587 |
24 Sep 2021 | USD | 10 | 10.7999 | 9.67 | 10.05 | 10.05 | +0.05 (+0.50%) | 829,042 |
23 Sep 2021 | USD | 10.02 | 10.02 | 9.9801 | 10 | 10 | 0.0 (0.0%) | 518,657 |
22 Sep 2021 | USD | 9.97 | 10.01 | 9.97 | 10 | 10 | +0.03 (+0.30%) | 571,200 |
21 Sep 2021 | USD | 9.99 | 10.01 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 2,195,000 |
20 Sep 2021 | USD | 10 | 10 | 9.97 | 9.97 | 9.97 | -0.03 (-0.30%) | 296,500 |
17 Sep 2021 | USD | 9.98 | 10.02 | 9.97 | 10 | 10 | +0.03 (+0.30%) | 1,752,500 |
16 Sep 2021 | USD | 9.97 | 9.98 | 9.965 | 9.97 | 9.97 | 0.0 (0.0%) | 972,000 |
15 Sep 2021 | USD | 9.97 | 9.975 | 9.96 | 9.97 | 9.97 | +0.005 (+0.05%) | 673,300 |
14 Sep 2021 | USD | 9.98 | 9.98 | 9.96 | 9.965 | 9.965 | -0.015 (-0.15%) | 280,500 |
13 Sep 2021 | USD | 9.99 | 9.99 | 9.961 | 9.98 | 9.98 | +0.02 (+0.20%) | 93,700 |
10 Sep 2021 | USD | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.005 (-0.05%) | 177,900 |
9 Sep 2021 | USD | 9.96 | 9.98 | 9.96 | 9.965 | 9.965 | -0.005 (-0.05%) | 238,200 |
8 Sep 2021 | USD | 10 | 10 | 9.95 | 9.97 | 9.97 | -0.018 (-0.18%) | 45,300 |
7 Sep 2021 | USD | 9.95 | 9.99 | 9.95 | 9.988 | 9.988 | +0.048 (+0.48%) | 311,200 |
3 Sep 2021 | USD | 9.95 | 9.95 | 9.91 | 9.94 | 9.94 | 0.0 (0.0%) | 49,300 |
2 Sep 2021 | USD | 9.911 | 9.94 | 9.91 | 9.94 | 9.94 | +0.02 (+0.20%) | 381,200 |
1 Sep 2021 | USD | 9.92 | 9.93 | 9.9 | 9.92 | 9.92 | +0.01 (+0.10%) | 61,100 |
31 Aug 2021 | USD | 9.91 | 9.92 | 9.89 | 9.91 | 9.91 | -0.01 (-0.10%) | 33,800 |
30 Aug 2021 | USD | 9.9 | 9.92 | 9.89 | 9.92 | 9.92 | +0.04 (+0.40%) | 38,000 |
27 Aug 2021 | USD | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | -0.02 (-0.20%) | 16,500 |
26 Aug 2021 | USD | 9.87 | 9.9 | 9.87 | 9.9 | 9.9 | 0.0 (0.0%) | 23,700 |
25 Aug 2021 | USD | 9.9 | 9.9 | 9.881 | 9.9 | 9.9 | +0.039 (+0.40%) | 23,400 |
24 Aug 2021 | USD | 9.87 | 9.88 | 9.861 | 9.861 | 9.861 | +0.001 (+0.01%) | 4,200 |
23 Aug 2021 | USD | 9.88 | 9.9 | 9.86 | 9.86 | 9.86 | -0.037 (-0.37%) | 16,000 |
20 Aug 2021 | USD | 9.89 | 9.92 | 9.89 | 9.897 | 9.897 | +0.017 (+0.17%) | 556,300 |
19 Aug 2021 | USD | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 50,700 |
18 Aug 2021 | USD | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 11,600 |