Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 8.65 | 8.79 | 8.51 | 8.68 | 8.68 | -0.14 (-1.59%) | 252,700 |
5 Oct 2021 | USD | 9.03 | 9.09 | 8.69 | 8.82 | 8.82 | -0.22 (-2.43%) | 655,400 |
4 Oct 2021 | USD | 9.3 | 9.385 | 8.95 | 9.04 | 9.04 | -0.26 (-2.80%) | 308,100 |
1 Oct 2021 | USD | 9.17 | 9.4 | 9.05 | 9.3 | 9.3 | +0.05 (+0.54%) | 388,600 |
30 Sep 2021 | USD | 9.22 | 9.34 | 9.05 | 9.25 | 9.25 | +0.03 (+0.33%) | 422,600 |
29 Sep 2021 | USD | 9.16 | 9.3 | 9.05 | 9.22 | 9.22 | -0.09 (-0.97%) | 239,500 |
28 Sep 2021 | USD | 9.32 | 9.32 | 9.03 | 9.31 | 9.31 | -0.12 (-1.27%) | 268,400 |
27 Sep 2021 | USD | 9.18 | 9.44 | 9.03 | 9.43 | 9.43 | +0.2 (+2.17%) | 288,100 |
24 Sep 2021 | USD | 9.5 | 9.52 | 9.17 | 9.23 | 9.23 | -0.41 (-4.25%) | 442,100 |
23 Sep 2021 | USD | 9.32 | 9.64 | 9.31 | 9.64 | 9.64 | +0.21 (+2.23%) | 487,700 |
22 Sep 2021 | USD | 9.47 | 9.48 | 9.12 | 9.43 | 9.43 | -0.03 (-0.32%) | 371,100 |
21 Sep 2021 | USD | 9.41 | 9.69 | 9.3 | 9.46 | 9.46 | -0.03 (-0.32%) | 637,000 |
20 Sep 2021 | USD | 9.26 | 9.5 | 9.02 | 9.49 | 9.49 | +0.14 (+1.50%) | 790,400 |
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 |