Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | USD | 8.63 | 8.69 | 8.51 | 8.68 | 8.68 | +0.08 (+0.93%) | 479,330 |
19 Oct 2021 | USD | 8.6 | 8.61 | 8.5 | 8.6 | 8.6 | +0.03 (+0.35%) | 615,755 |
18 Oct 2021 | USD | 8.55 | 8.6758 | 8.52 | 8.57 | 8.57 | +0.05 (+0.59%) | 659,629 |
15 Oct 2021 | USD | 8.57 | 8.61 | 8.49 | 8.52 | 8.52 | -0.02 (-0.23%) | 315,534 |
14 Oct 2021 | USD | 8.69 | 8.75 | 8.53 | 8.54 | 8.54 | -0.01 (-0.12%) | 359,236 |
13 Oct 2021 | USD | 8.47 | 8.55 | 8.36 | 8.55 | 8.55 | +0.07 (+0.83%) | 255,299 |
12 Oct 2021 | USD | 8.5 | 8.61 | 8.425 | 8.48 | 8.48 | 0.0 (0.0%) | 362,505 |
11 Oct 2021 | USD | 8.55 | 8.64 | 8.425 | 8.48 | 8.48 | 0.0 (0.0%) | 584,048 |
8 Oct 2021 | USD | 8.3 | 8.495 | 8.3 | 8.48 | 8.48 | +0.24 (+2.91%) | 307,128 |
7 Oct 2021 | USD | 8.1 | 8.25 | 8.1 | 8.24 | 8.24 | +0.17 (+2.11%) | 471,748 |
6 Oct 2021 | USD | 8.32 | 8.32 | 8.03 | 8.07 | 8.07 | -0.37 (-4.38%) | 702,993 |
5 Oct 2021 | USD | 8.69 | 8.7277 | 8.14 | 8.44 | 8.44 | -0.17 (-1.97%) | 1,357,095 |
4 Oct 2021 | USD | 8.32 | 8.62 | 8.32 | 8.61 | 8.61 | +0.32 (+3.86%) | 540,852 |
1 Oct 2021 | USD | 8.12 | 8.3901 | 8.12 | 8.29 | 8.29 | +0.17 (+2.09%) | 461,391 |
30 Sep 2021 | USD | 8.09 | 8.195 | 8.011 | 8.12 | 8.12 | +0.03 (+0.37%) | 440,490 |
29 Sep 2021 | USD | 8.04 | 8.12 | 7.97 | 8.09 | 8.09 | +0.06 (+0.75%) | 438,725 |
28 Sep 2021 | USD | 8.21 | 8.35 | 8.03 | 8.03 | 8.03 | -0.15 (-1.83%) | 461,557 |
27 Sep 2021 | USD | 7.88 | 8.26 | 7.875 | 8.18 | 8.18 | +0.3 (+3.81%) | 729,864 |
24 Sep 2021 | USD | 8 | 8 | 7.87 | 7.88 | 7.88 | -0.12 (-1.50%) | 368,373 |
23 Sep 2021 | USD | 7.83 | 8.04 | 7.82 | 8 | 8 | +0.19 (+2.43%) | 477,608 |
22 Sep 2021 | USD | 7.57 | 7.84 | 7.52 | 7.81 | 7.81 | +0.35 (+4.69%) | 948,601 |
21 Sep 2021 | USD | 7.44 | 7.53 | 7.27 | 7.46 | 7.46 | +0.13 (+1.77%) | 558,682 |
20 Sep 2021 | USD | 7.55 | 7.58 | 7.23 | 7.33 | 7.33 | -0.37 (-4.81%) | 1,204,870 |
17 Sep 2021 | USD | 7.81 | 7.95 | 7.685 | 7.7 | 7.7 | -0.14 (-1.79%) | 1,422,459 |
16 Sep 2021 | USD | 7.9 | 7.93 | 7.8 | 7.84 | 7.84 | -0.06 (-0.76%) | 573,040 |
15 Sep 2021 | USD | 8 | 8.1 | 7.89 | 7.9 | 7.9 | -0.01 (-0.13%) | 596,459 |
14 Sep 2021 | USD | 7.98 | 8.15 | 7.91 | 7.91 | 7.91 | -0.05 (-0.63%) | 497,840 |
13 Sep 2021 | USD | 7.96 | 8.04 | 7.86 | 7.96 | 7.96 | +0.13 (+1.66%) | 555,172 |
10 Sep 2021 | USD | 8 | 8 | 7.81 | 7.83 | 7.83 | -0.08 (-1.01%) | 292,387 |
9 Sep 2021 | USD | 7.97 | 8.04 | 7.85 | 7.91 | 7.91 | -0.1 (-1.25%) | 262,880 |