Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 8.047 | 8.07 | 7.36 | 7.637 | 7.637 | -0.443 (-5.48%) | 110,200 |
1 Oct 2021 | USD | 8.18 | 8.18 | 7.8 | 8.08 | 8.08 | -0.108 (-1.32%) | 134,600 |
30 Sep 2021 | USD | 8.054 | 8.25 | 7.97 | 8.188 | 8.188 | +0.148 (+1.84%) | 51,900 |
29 Sep 2021 | USD | 8.52 | 8.52 | 8.04 | 8.04 | 8.04 | -0.06 (-0.74%) | 62,900 |
28 Sep 2021 | USD | 8.8 | 9.01 | 7.96 | 8.1 | 8.1 | -0.74 (-8.37%) | 233,900 |
27 Sep 2021 | USD | 8.961 | 9.26 | 8.8 | 8.84 | 8.84 | -0.69 (-7.24%) | 76,200 |
24 Sep 2021 | USD | 9.72 | 9.72 | 9.31 | 9.53 | 9.53 | -0.255 (-2.61%) | 35,800 |
23 Sep 2021 | USD | 9.2 | 10.18 | 9.2 | 9.785 | 9.785 | +0.265 (+2.78%) | 26,700 |
22 Sep 2021 | USD | 9.5 | 9.58 | 9.43 | 9.52 | 9.52 | +0.08 (+0.85%) | 27,200 |
21 Sep 2021 | USD | 8.83 | 9.54 | 8.83 | 9.44 | 9.44 | +0.14 (+1.51%) | 24,400 |
20 Sep 2021 | USD | 9.074 | 9.3 | 8.8 | 9.3 | 9.3 | -0.13 (-1.38%) | 36,100 |
17 Sep 2021 | USD | 9.621 | 9.69 | 9.4 | 9.43 | 9.43 | -0.15 (-1.57%) | 39,900 |
16 Sep 2021 | USD | 10.17 | 10.17 | 9.45 | 9.58 | 9.58 | -0.03 (-0.31%) | 15,900 |
15 Sep 2021 | USD | 9.88 | 10.18 | 9.54 | 9.61 | 9.61 | -0.32 (-3.22%) | 26,200 |
14 Sep 2021 | USD | 9.57 | 9.95 | 9.568 | 9.93 | 9.93 | +0.35 (+3.65%) | 12,400 |
13 Sep 2021 | USD | 9.665 | 9.85 | 9.57 | 9.58 | 9.58 | -0.05 (-0.52%) | 35,000 |
10 Sep 2021 | USD | 9.86 | 9.86 | 9.57 | 9.63 | 9.63 | -0.04 (-0.41%) | 61,300 |
9 Sep 2021 | USD | 9.6 | 10 | 9.6 | 9.67 | 9.67 | -0.173 (-1.76%) | 23,700 |
8 Sep 2021 | USD | 10.66 | 10.66 | 9.74 | 9.843 | 9.843 | -0.317 (-3.12%) | 43,000 |
7 Sep 2021 | USD | 10 | 10.35 | 9.861 | 10.16 | 10.16 | +0.409 (+4.19%) | 81,600 |
3 Sep 2021 | USD | 9.811 | 9.819 | 9.641 | 9.751 | 9.751 | -0.029 (-0.30%) | 15,300 |
2 Sep 2021 | USD | 10 | 10 | 9.58 | 9.78 | 9.78 | +0.03 (+0.31%) | 63,000 |
1 Sep 2021 | USD | 9.49 | 9.75 | 9.4 | 9.75 | 9.75 | +0.3 (+3.17%) | 34,400 |
31 Aug 2021 | USD | 9.3 | 9.555 | 9.22 | 9.45 | 9.45 | +0.19 (+2.05%) | 40,800 |
30 Aug 2021 | USD | 8.75 | 9.26 | 8.662 | 9.26 | 9.26 | +0.58 (+6.68%) | 33,400 |
27 Aug 2021 | USD | 8.45 | 8.69 | 8.45 | 8.68 | 8.68 | +0.21 (+2.48%) | 42,500 |
26 Aug 2021 | USD | 8.69 | 8.69 | 8.44 | 8.47 | 8.47 | -0.209 (-2.41%) | 33,200 |
25 Aug 2021 | USD | 8.451 | 8.75 | 8.37 | 8.679 | 8.679 | -0.221 (-2.48%) | 73,100 |
24 Aug 2021 | USD | 8.82 | 8.99 | 8.71 | 8.9 | 8.9 | +0.13 (+1.48%) | 18,600 |
23 Aug 2021 | USD | 8.54 | 8.81 | 8.42 | 8.77 | 8.77 | +0.42 (+5.03%) | 49,900 |