Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 10.52 | 10.7684 | 10.42 | 10.43 | 10.43 | -0.22 (-2.07%) | 2,226,689 |
23 Sep 2021 | USD | 10.39 | 10.77 | 10.39 | 10.65 | 10.65 | +0.31 (+3.00%) | 1,790,319 |
22 Sep 2021 | USD | 10.26 | 10.465 | 10.24 | 10.34 | 10.34 | +0.27 (+2.68%) | 1,811,646 |
21 Sep 2021 | USD | 10.31 | 10.4 | 9.99 | 10.07 | 10.07 | -0.14 (-1.37%) | 2,073,924 |
20 Sep 2021 | USD | 10.09 | 10.305 | 9.81 | 10.21 | 10.21 | -0.27 (-2.58%) | 3,079,615 |
17 Sep 2021 | USD | 10.85 | 10.94 | 10.45 | 10.48 | 10.48 | -0.34 (-3.14%) | 8,084,965 |
16 Sep 2021 | USD | 11.21 | 11.22 | 10.82 | 10.82 | 10.82 | -0.4 (-3.57%) | 1,523,608 |
15 Sep 2021 | USD | 10.75 | 11.295 | 10.74 | 11.22 | 11.22 | +0.5 (+4.66%) | 1,774,016 |
14 Sep 2021 | USD | 11.11 | 11.17 | 10.6 | 10.72 | 10.72 | -0.34 (-3.07%) | 2,381,144 |
13 Sep 2021 | USD | 10.92 | 11.12 | 10.83 | 11.06 | 11.06 | +0.23 (+2.12%) | 2,541,893 |
10 Sep 2021 | USD | 10.85 | 11.02 | 10.76 | 10.83 | 10.83 | +0.13 (+1.21%) | 1,779,220 |
9 Sep 2021 | USD | 10.55 | 10.92 | 10.55 | 10.7 | 10.7 | +0.19 (+1.81%) | 1,641,991 |
8 Sep 2021 | USD | 11.19 | 11.19 | 10.475 | 10.51 | 10.51 | -0.73 (-6.49%) | 3,146,357 |
7 Sep 2021 | USD | 10.99 | 11.34 | 10.981 | 11.24 | 11.24 | +0.28 (+2.55%) | 1,770,521 |
3 Sep 2021 | USD | 10.97 | 11.13 | 10.91 | 10.96 | 10.96 | -0.08 (-0.72%) | 1,301,652 |
2 Sep 2021 | USD | 11.065 | 11.265 | 11 | 11.04 | 11.04 | +0.03 (+0.27%) | 1,168,594 |
1 Sep 2021 | USD | 11.07 | 11.22 | 10.895 | 11.01 | 11.01 | -0.06 (-0.54%) | 1,334,500 |
31 Aug 2021 | USD | 11.22 | 11.26 | 11.02 | 11.07 | 11.07 | -0.14 (-1.25%) | 2,264,947 |
30 Aug 2021 | USD | 11.24 | 11.35 | 11.155 | 11.21 | 11.21 | -0.05 (-0.44%) | 1,563,933 |
27 Aug 2021 | USD | 10.77 | 11.3 | 10.74 | 11.26 | 11.26 | +0.54 (+5.04%) | 1,803,170 |
26 Aug 2021 | USD | 10.87 | 10.985 | 10.72 | 10.72 | 10.72 | -0.13 (-1.20%) | 1,326,639 |
25 Aug 2021 | USD | 10.82 | 10.975 | 10.725 | 10.85 | 10.85 | +0.04 (+0.37%) | 1,449,201 |
24 Aug 2021 | USD | 10.68 | 10.91 | 10.68 | 10.81 | 10.81 | +0.18 (+1.69%) | 1,182,277 |
23 Aug 2021 | USD | 10.63 | 10.76 | 10.53 | 10.63 | 10.63 | +0.18 (+1.72%) | 1,761,881 |
20 Aug 2021 | USD | 10.36 | 10.625 | 10.33 | 10.45 | 10.45 | +0.03 (+0.29%) | 1,565,331 |
19 Aug 2021 | USD | 10.58 | 10.61 | 10.29 | 10.42 | 10.42 | -0.28 (-2.62%) | 3,009,913 |
18 Aug 2021 | USD | 10.72 | 10.9 | 10.59 | 10.7 | 10.7 | -0.03 (-0.28%) | 1,533,999 |
17 Aug 2021 | USD | 10.53 | 10.75 | 10.48 | 10.73 | 10.73 | +0.06 (+0.56%) | 1,471,295 |
16 Aug 2021 | USD | 10.88 | 10.92 | 10.63 | 10.67 | 10.67 | -0.35 (-3.18%) | 1,695,531 |
13 Aug 2021 | USD | 11.05 | 11.21 | 10.95 | 11.02 | 11.02 | -0.09 (-0.81%) | 956,241 |