Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | USD | 8.65 | 8.67 | 8.14 | 8.16 | 8.16 | -0.26 (-3.09%) | 456,300 |
9 Sep 2021 | USD | 8.25 | 8.59 | 8.23 | 8.42 | 8.42 | +0.09 (+1.08%) | 287,500 |
8 Sep 2021 | USD | 8.21 | 8.43 | 8.12 | 8.33 | 8.33 | +0.15 (+1.83%) | 410,700 |
7 Sep 2021 | USD | 8.69 | 8.72 | 8.05 | 8.18 | 8.18 | -0.38 (-4.44%) | 622,400 |
3 Sep 2021 | USD | 8.35 | 8.63 | 8.3 | 8.56 | 8.56 | +0.16 (+1.90%) | 493,300 |
2 Sep 2021 | USD | 8.09 | 8.4 | 7.9 | 8.4 | 8.4 | +0.4 (+5%) | 514,800 |
1 Sep 2021 | USD | 7.96 | 8.15 | 7.85 | 8 | 8 | +0.04 (+0.50%) | 415,900 |
31 Aug 2021 | USD | 7.62 | 8.1 | 7.59 | 7.96 | 7.96 | +0.39 (+5.15%) | 595,100 |
30 Aug 2021 | USD | 7.7 | 7.706 | 7.35 | 7.57 | 7.57 | -0.17 (-2.20%) | 497,500 |
27 Aug 2021 | USD | 7.71 | 7.84 | 7.52 | 7.74 | 7.74 | +0.04 (+0.52%) | 634,000 |
26 Aug 2021 | USD | 7.63 | 7.71 | 7.38 | 7.7 | 7.7 | +0.07 (+0.92%) | 616,900 |
25 Aug 2021 | USD | 7.32 | 7.74 | 7.291 | 7.63 | 7.63 | +0.2 (+2.69%) | 1,062,000 |
24 Aug 2021 | USD | 7.49 | 7.55 | 7.35 | 7.43 | 7.43 | +0.15 (+2.06%) | 618,400 |
23 Aug 2021 | USD | 7.58 | 7.58 | 7.26 | 7.28 | 7.28 | -0.19 (-2.54%) | 886,700 |
20 Aug 2021 | USD | 7.72 | 7.95 | 7.33 | 7.47 | 7.47 | -0.2 (-2.61%) | 899,500 |
19 Aug 2021 | USD | 7.88 | 8.23 | 7.58 | 7.67 | 7.67 | -0.42 (-5.19%) | 522,300 |
18 Aug 2021 | USD | 7.85 | 8.2 | 7.8 | 8.09 | 8.09 | +0.17 (+2.15%) | 360,600 |
17 Aug 2021 | USD | 7.84 | 8.36 | 7.62 | 7.92 | 7.92 | -0.03 (-0.38%) | 680,700 |
16 Aug 2021 | USD | 8.55 | 8.66 | 7.89 | 7.95 | 7.95 | -0.71 (-8.20%) | 1,068,000 |
13 Aug 2021 | USD | 8.57 | 8.84 | 8.34 | 8.66 | 8.66 | +0.11 (+1.29%) | 553,000 |
12 Aug 2021 | USD | 8.86 | 9 | 8.5 | 8.55 | 8.55 | -0.45 (-5%) | 1,010,400 |
11 Aug 2021 | USD | 8.98 | 9.12 | 8.57 | 9 | 9 | +0.2 (+2.27%) | 678,800 |
10 Aug 2021 | USD | 8.85 | 9.05 | 8.75 | 8.8 | 8.8 | -0.01 (-0.11%) | 545,300 |
9 Aug 2021 | USD | 9.22 | 9.264 | 8.13 | 8.81 | 8.81 | -0.18 (-2.00%) | 3,599,300 |
6 Aug 2021 | USD | 10.4 | 10.47 | 8.77 | 8.99 | 8.99 | -0.9 (-9.10%) | 588,200 |
5 Aug 2021 | USD | 9.18 | 9.95 | 9.15 | 9.89 | 9.89 | +0.88 (+9.77%) | 398,000 |
4 Aug 2021 | USD | 8.69 | 9.05 | 8.6 | 9.01 | 9.01 | +0.33 (+3.80%) | 329,500 |
3 Aug 2021 | USD | 8.27 | 8.69 | 8.2 | 8.68 | 8.68 | +0.26 (+3.09%) | 422,500 |
2 Aug 2021 | USD | 8.12 | 8.66 | 8.12 | 8.42 | 8.42 | +0.3 (+3.69%) | 206,000 |
30 Jul 2021 | USD | 8.49 | 8.6 | 8.04 | 8.12 | 8.12 | -0.46 (-5.36%) | 327,400 |