Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Aug 2021 | USD | 8.62 | 8.75 | 8.42 | 8.65 | 8.65 | 0.0 (0.0%) | 255,900 |
4 Aug 2021 | USD | 8.47 | 8.75 | 8.298 | 8.65 | 8.65 | +0.28 (+3.35%) | 435,500 |
3 Aug 2021 | USD | 8.82 | 8.85 | 8.31 | 8.37 | 8.37 | -0.5 (-5.64%) | 383,800 |
2 Aug 2021 | USD | 9.355 | 9.4 | 8.58 | 8.87 | 8.87 | -0.62 (-6.53%) | 837,500 |
30 Jul 2021 | USD | 9.46 | 9.69 | 9.3 | 9.49 | 9.49 | -0.06 (-0.63%) | 89,989 |
29 Jul 2021 | USD | 9.76 | 9.793 | 9.53 | 9.55 | 9.55 | -0.17 (-1.75%) | 237,300 |
28 Jul 2021 | USD | 9.77 | 9.86 | 9.65 | 9.72 | 9.72 | -0.07 (-0.72%) | 143,600 |
27 Jul 2021 | USD | 9.88 | 9.89 | 9.7 | 9.79 | 9.79 | -0.11 (-1.11%) | 199,894 |
26 Jul 2021 | USD | 9.86 | 10 | 9.8565 | 9.9 | 9.9 | -0.02 (-0.20%) | 372,505 |
23 Jul 2021 | USD | 9.96 | 10 | 9.86 | 9.92 | 9.92 | -0.05 (-0.50%) | 511,394 |
22 Jul 2021 | USD | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 1,412,724 |
21 Jul 2021 | USD | 9.97 | 9.985 | 9.96 | 9.98 | 9.98 | +0.02 (+0.20%) | 2,493,396 |
20 Jul 2021 | USD | 9.96 | 9.97 | 9.945 | 9.96 | 9.96 | -0.01 (-0.10%) | 1,646,109 |
19 Jul 2021 | USD | 9.96 | 9.98 | 9.94 | 9.97 | 9.97 | +0.02 (+0.20%) | 2,979,549 |
16 Jul 2021 | USD | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 0.0 (0.0%) | 122,142 |
15 Jul 2021 | USD | 9.96 | 9.97 | 9.945 | 9.95 | 9.95 | -0.01 (-0.10%) | 72,879 |
14 Jul 2021 | USD | 10.01 | 10.0299 | 9.93 | 9.96 | 9.96 | -0.05 (-0.50%) | 287,263 |