Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 10.39 | 10.55 | 10.09 | 10.27 | 10.27 | -0.28 (-2.65%) | 903,900 |
5 Oct 2021 | USD | 10.36 | 10.76 | 10.27 | 10.55 | 10.55 | +0.1 (+0.96%) | 1,293,000 |
4 Oct 2021 | USD | 10.54 | 10.63 | 10.13 | 10.45 | 10.45 | -0.12 (-1.14%) | 737,900 |
1 Oct 2021 | USD | 10.51 | 10.8 | 10.33 | 10.57 | 10.57 | +0.06 (+0.57%) | 682,700 |
30 Sep 2021 | USD | 10.24 | 10.61 | 10.24 | 10.51 | 10.51 | +0.25 (+2.44%) | 568,200 |
29 Sep 2021 | USD | 10.87 | 11 | 10.17 | 10.26 | 10.26 | -0.64 (-5.87%) | 514,000 |
28 Sep 2021 | USD | 11.16 | 11.3 | 10.84 | 10.9 | 10.9 | -0.44 (-3.88%) | 346,300 |
27 Sep 2021 | USD | 11.34 | 11.49 | 11.22 | 11.34 | 11.34 | -0.12 (-1.05%) | 710,800 |
24 Sep 2021 | USD | 11.37 | 11.51 | 11.14 | 11.46 | 11.46 | -0.01 (-0.09%) | 1,059,500 |
23 Sep 2021 | USD | 11.79 | 11.9 | 11.44 | 11.47 | 11.47 | -0.28 (-2.38%) | 637,400 |
22 Sep 2021 | USD | 11.44 | 11.82 | 11.32 | 11.75 | 11.75 | +0.25 (+2.17%) | 1,287,200 |
21 Sep 2021 | USD | 11.29 | 11.6 | 11.29 | 11.5 | 11.5 | +0.17 (+1.50%) | 3,112,700 |
20 Sep 2021 | USD | 11.11 | 11.47 | 11.1 | 11.33 | 11.33 | -0.1 (-0.87%) | 1,432,300 |
17 Sep 2021 | USD | 11.5 | 11.55 | 11.24 | 11.43 | 11.43 | -0.09 (-0.78%) | 4,775,600 |
16 Sep 2021 | USD | 11.3 | 11.65 | 11.24 | 11.52 | 11.52 | +0.16 (+1.41%) | 835,500 |
15 Sep 2021 | USD | 11.16 | 11.62 | 11.06 | 11.36 | 11.36 | +0.07 (+0.62%) | 995,500 |
14 Sep 2021 | USD | 11.18 | 11.57 | 11.1 | 11.29 | 11.29 | -0.07 (-0.62%) | 1,187,600 |
13 Sep 2021 | USD | 11.62 | 11.87 | 11.02 | 11.36 | 11.36 | -0.45 (-3.81%) | 1,119,600 |
10 Sep 2021 | USD | 11.31 | 11.92 | 11.21 | 11.81 | 11.81 | +0.51 (+4.51%) | 1,351,400 |
9 Sep 2021 | USD | 10.82 | 11.44 | 10.77 | 11.3 | 11.3 | +0.31 (+2.82%) | 589,100 |
8 Sep 2021 | USD | 10.8 | 11.05 | 10.702 | 10.99 | 10.99 | +0.12 (+1.10%) | 530,300 |
7 Sep 2021 | USD | 11.83 | 11.84 | 10.81 | 10.87 | 10.87 | -1 (-8.42%) | 1,197,100 |
3 Sep 2021 | USD | 11.68 | 12.07 | 11.51 | 11.87 | 11.87 | +0.09 (+0.76%) | 882,400 |
2 Sep 2021 | USD | 11.43 | 11.985 | 11.32 | 11.78 | 11.78 | +0.23 (+1.99%) | 536,800 |
1 Sep 2021 | USD | 11.6 | 11.67 | 11.46 | 11.55 | 11.55 | -0.05 (-0.43%) | 513,300 |
31 Aug 2021 | USD | 10.85 | 11.6 | 10.77 | 11.6 | 11.6 | +0.75 (+6.91%) | 480,200 |
30 Aug 2021 | USD | 11.71 | 11.71 | 10.75 | 10.85 | 10.85 | -0.75 (-6.47%) | 483,900 |
27 Aug 2021 | USD | 10.96 | 11.79 | 10.74 | 11.6 | 11.6 | +0.76 (+7.01%) | 963,600 |
26 Aug 2021 | USD | 10.73 | 11.08 | 10.57 | 10.84 | 10.84 | +0.11 (+1.03%) | 542,800 |
25 Aug 2021 | USD | 10.8 | 10.9 | 10.64 | 10.73 | 10.73 | -0.01 (-0.09%) | 334,200 |