Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 8.99 | 9.51 | 8.9 | 9.35 | 9.35 | +0.45 (+5.06%) | 2,796,200 |
16 Sep 2021 | USD | 9.15 | 9.19 | 8.77 | 8.9 | 8.9 | -0.23 (-2.52%) | 718,300 |
15 Sep 2021 | USD | 8.97 | 9.19 | 8.78 | 9.13 | 9.13 | +0.19 (+2.13%) | 520,500 |
14 Sep 2021 | USD | 9.34 | 9.47 | 8.74 | 8.94 | 8.94 | -0.59 (-6.19%) | 633,100 |
13 Sep 2021 | USD | 9.7 | 9.91 | 9.35 | 9.53 | 9.53 | -0.22 (-2.26%) | 441,900 |
10 Sep 2021 | USD | 10.08 | 10.08 | 9.27 | 9.75 | 9.75 | -0.24 (-2.40%) | 534,000 |
9 Sep 2021 | USD | 9.98 | 10.14 | 9.84 | 9.99 | 9.99 | +0.05 (+0.50%) | 1,867,900 |
8 Sep 2021 | USD | 9.15 | 10.118 | 9.07 | 9.94 | 9.94 | 0.0 (0.0%) | 5,008,500 |
7 Sep 2021 | USD | 9.42 | 10.27 | 9.26 | 9.94 | 9.94 | +0.73 (+7.93%) | 940,100 |
3 Sep 2021 | USD | 9.13 | 9.35 | 8.65 | 9.21 | 9.21 | +0.09 (+0.99%) | 208,300 |
2 Sep 2021 | USD | 8.96 | 9.12 | 8.545 | 9.12 | 9.12 | +0.21 (+2.36%) | 245,200 |
1 Sep 2021 | USD | 8.86 | 8.93 | 8.58 | 8.91 | 8.91 | +0.05 (+0.56%) | 280,700 |
31 Aug 2021 | USD | 8.274 | 8.96 | 8.274 | 8.86 | 8.86 | +0.11 (+1.26%) | 180,000 |
30 Aug 2021 | USD | 8.35 | 8.98 | 8.17 | 8.75 | 8.75 | +0.39 (+4.67%) | 190,800 |
27 Aug 2021 | USD | 8.63 | 8.78 | 8.16 | 8.36 | 8.36 | -0.05 (-0.59%) | 284,300 |
26 Aug 2021 | USD | 7.91 | 8.6 | 7.9 | 8.41 | 8.41 | +0.5 (+6.32%) | 344,600 |
25 Aug 2021 | USD | 8.52 | 8.6 | 7.505 | 7.91 | 7.91 | -0.64 (-7.49%) | 533,500 |
24 Aug 2021 | USD | 8.01 | 8.64 | 8.005 | 8.55 | 8.55 | +0.45 (+5.56%) | 184,900 |
23 Aug 2021 | USD | 8.05 | 8.59 | 7.93 | 8.1 | 8.1 | +0.07 (+0.87%) | 196,400 |
20 Aug 2021 | USD | 8.5 | 8.68 | 7.9 | 8.03 | 8.03 | -0.6 (-6.95%) | 316,500 |
19 Aug 2021 | USD | 8.35 | 8.69 | 8.31 | 8.63 | 8.63 | +0.13 (+1.53%) | 161,200 |
18 Aug 2021 | USD | 8.65 | 8.77 | 8.4 | 8.5 | 8.5 | -0.27 (-3.08%) | 217,700 |
17 Aug 2021 | USD | 9.09 | 9.19 | 8.66 | 8.77 | 8.77 | -0.42 (-4.57%) | 267,400 |
16 Aug 2021 | USD | 9.43 | 9.94 | 9.13 | 9.19 | 9.19 | -0.23 (-2.44%) | 276,000 |
13 Aug 2021 | USD | 10 | 10.08 | 9.37 | 9.42 | 9.42 | -0.6 (-5.99%) | 529,600 |
12 Aug 2021 | USD | 9.59 | 10.095 | 9.59 | 10.02 | 10.02 | +0.3 (+3.09%) | 470,200 |
11 Aug 2021 | USD | 9.74 | 9.83 | 9.51 | 9.72 | 9.72 | -0.02 (-0.21%) | 585,600 |
10 Aug 2021 | USD | 8.62 | 9.9 | 8.559 | 9.74 | 9.74 | +1.24 (+14.59%) | 688,200 |
9 Aug 2021 | USD | 8.69 | 8.69 | 8.25 | 8.5 | 8.5 | -0.28 (-3.19%) | 336,100 |
6 Aug 2021 | USD | 8.5 | 9.21 | 8.5 | 8.78 | 8.78 | +0.13 (+1.50%) | 229,100 |