Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 11.68 | 12.07 | 11.51 | 11.87 | 11.87 | +0.09 (+0.76%) | 88,240,000 |
2 Sep 2021 | USD | 11.43 | 11.985 | 11.32 | 11.78 | 11.78 | +0.23 (+1.99%) | 53,680,000 |
1 Sep 2021 | USD | 11.6 | 11.67 | 11.46 | 11.55 | 11.55 | -0.05 (-0.43%) | 51,330,000 |
31 Aug 2021 | USD | 10.85 | 11.6 | 10.77 | 11.6 | 11.6 | +0.75 (+6.91%) | 48,020,000 |
30 Aug 2021 | USD | 11.71 | 11.71 | 10.75 | 10.85 | 10.85 | -0.75 (-6.47%) | 48,390,000 |
27 Aug 2021 | USD | 10.96 | 11.79 | 10.74 | 11.6 | 11.6 | +0.76 (+7.01%) | 96,360,000 |
26 Aug 2021 | USD | 10.73 | 11.08 | 10.57 | 10.84 | 10.84 | +0.11 (+1.03%) | 54,280,000 |
25 Aug 2021 | USD | 10.8 | 10.9 | 10.64 | 10.73 | 10.73 | -0.01 (-0.09%) | 33,420,000 |
24 Aug 2021 | USD | 10.54 | 10.98 | 10.42 | 10.74 | 10.74 | +0.24 (+2.29%) | 71,080,000 |
23 Aug 2021 | USD | 10.01 | 10.54 | 9.85 | 10.5 | 10.5 | +0.51 (+5.11%) | 95,430,000 |
20 Aug 2021 | USD | 9.59 | 10.03 | 9.45 | 9.99 | 9.99 | +0.47 (+4.94%) | 70,630,000 |
19 Aug 2021 | USD | 9.57 | 9.66 | 9.31 | 9.52 | 9.52 | +0.02 (+0.21%) | 34,080,000 |
18 Aug 2021 | USD | 9.57 | 9.57 | 9.195 | 9.5 | 9.5 | -0.07 (-0.73%) | 46,850,000 |
17 Aug 2021 | USD | 9.56 | 9.62 | 9.27 | 9.57 | 9.57 | -0.05 (-0.52%) | 41,350,000 |
16 Aug 2021 | USD | 10.11 | 10.12 | 9.32 | 9.62 | 9.62 | -0.45 (-4.47%) | 79,320,000 |
13 Aug 2021 | USD | 9.41 | 10.36 | 9.34 | 10.07 | 10.07 | +0.78 (+8.40%) | 265,660,000 |
12 Aug 2021 | USD | 8.95 | 9.53 | 8.9 | 9.29 | 9.29 | +0.34 (+3.80%) | 158,390,000 |
11 Aug 2021 | USD | 8.92 | 9.02 | 8.914 | 8.95 | 8.95 | +0.05 (+0.56%) | 17,800,000 |
10 Aug 2021 | USD | 9.06 | 9.06 | 8.79 | 8.9 | 8.9 | -0.15 (-1.66%) | 57,060,000 |
9 Aug 2021 | USD | 8.75 | 9.15 | 8.66 | 9.05 | 9.05 | +0.21 (+2.38%) | 72,720,000 |
6 Aug 2021 | USD | 8.92 | 8.92 | 8.58 | 8.84 | 8.84 | -0.06 (-0.67%) | 100,660,000 |
5 Aug 2021 | USD | 9.07 | 9.2 | 8.71 | 8.9 | 8.9 | -0.2 (-2.20%) | 101,500,000 |
4 Aug 2021 | USD | 9.62 | 9.655 | 8.93 | 9.1 | 9.1 | -0.44 (-4.61%) | 202,940,000 |
3 Aug 2021 | USD | 10 | 10.059 | 9.41 | 9.54 | 9.54 | +0.28 (+3.02%) | 448,300 |
2 Aug 2021 | USD | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0 (0.0%) | 0 |
30 Jul 2021 | USD | 9.13 | 9.26 | 9.08 | 9.26 | 9.26 | +0.1 (+1.09%) | 96,500 |
29 Jul 2021 | USD | 9.38 | 9.392 | 8.9 | 9.16 | 9.16 | -0.2 (-2.14%) | 172,100 |
28 Jul 2021 | USD | 9.1 | 9.45 | 8.94 | 9.36 | 9.36 | +0.26 (+2.86%) | 219,000 |
27 Jul 2021 | USD | 9.58 | 9.58 | 8.76 | 9.1 | 9.1 | -0.49 (-5.11%) | 509,400 |
26 Jul 2021 | USD | 9.92 | 9.938 | 9.56 | 9.59 | 9.59 | -0.39 (-3.91%) | 880,600 |