Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 7.69 | 7.72 | 7.43 | 7.53 | 7.53 | -0.2 (-2.59%) | 444,700 |
1 Oct 2021 | USD | 7.62 | 7.82 | 7.4 | 7.73 | 7.73 | +0.11 (+1.44%) | 1,665,400 |
30 Sep 2021 | USD | 7.41 | 7.74 | 7.2 | 7.62 | 7.62 | +0.26 (+3.53%) | 665,600 |
29 Sep 2021 | USD | 7.66 | 7.7 | 7.25 | 7.36 | 7.36 | -0.21 (-2.77%) | 936,300 |
28 Sep 2021 | USD | 7.81 | 7.94 | 7.49 | 7.57 | 7.57 | -0.23 (-2.95%) | 517,600 |
27 Sep 2021 | USD | 8.124 | 8.13 | 7.77 | 7.8 | 7.8 | -0.07 (-0.89%) | 553,100 |
24 Sep 2021 | USD | 8.07 | 8.07 | 7.81 | 7.87 | 7.87 | -0.22 (-2.72%) | 313,800 |
23 Sep 2021 | USD | 8.02 | 8.23 | 7.89 | 8.09 | 8.09 | +0.14 (+1.76%) | 552,800 |
22 Sep 2021 | USD | 8.04 | 8.187 | 7.88 | 7.95 | 7.95 | -0.02 (-0.25%) | 435,500 |
21 Sep 2021 | USD | 8.01 | 8.26 | 7.897 | 7.97 | 7.97 | +0.01 (+0.13%) | 541,321 |
20 Sep 2021 | USD | 7.98 | 8.14 | 7.9 | 7.96 | 7.96 | -0.26 (-3.16%) | 647,993 |
17 Sep 2021 | USD | 8.12 | 8.23 | 7.92 | 8.22 | 8.22 | +0.13 (+1.61%) | 497,100 |
16 Sep 2021 | USD | 8.05 | 8.11 | 7.75 | 8.09 | 8.09 | -0.01 (-0.12%) | 360,600 |
15 Sep 2021 | USD | 7.88 | 8.21 | 7.7 | 8.1 | 8.1 | +0.19 (+2.40%) | 464,000 |
14 Sep 2021 | USD | 8.18 | 8.18 | 7.81 | 7.91 | 7.91 | -0.18 (-2.22%) | 504,400 |
13 Sep 2021 | USD | 8.21 | 8.49 | 7.881 | 8.09 | 8.09 | -0.02 (-0.25%) | 977,600 |
10 Sep 2021 | USD | 8.83 | 8.89 | 8.06 | 8.11 | 8.11 | -0.64 (-7.31%) | 1,066,800 |
9 Sep 2021 | USD | 8.92 | 9.13 | 8.69 | 8.75 | 8.75 | -0.21 (-2.34%) | 579,400 |
8 Sep 2021 | USD | 9.38 | 9.38 | 8.79 | 8.96 | 8.96 | -0.51 (-5.39%) | 1,040,900 |
7 Sep 2021 | USD | 9.64 | 9.76 | 9.26 | 9.47 | 9.47 | -0.15 (-1.56%) | 662,900 |
3 Sep 2021 | USD | 10.28 | 10.29 | 9.53 | 9.62 | 9.62 | -0.88 (-8.38%) | 941,300 |
2 Sep 2021 | USD | 10.34 | 10.6 | 10.29 | 10.5 | 10.5 | +0.17 (+1.65%) | 220,800 |
1 Sep 2021 | USD | 10.65 | 10.8 | 10.07 | 10.33 | 10.33 | -0.27 (-2.55%) | 464,200 |
31 Aug 2021 | USD | 10.53 | 10.78 | 10.53 | 10.6 | 10.6 | +0.02 (+0.19%) | 319,300 |
30 Aug 2021 | USD | 10.971 | 10.971 | 10.43 | 10.58 | 10.58 | -0.15 (-1.40%) | 306,400 |
27 Aug 2021 | USD | 10.77 | 11.04 | 10.4 | 10.73 | 10.73 | -0.03 (-0.28%) | 451,600 |
26 Aug 2021 | USD | 11.11 | 11.28 | 10.735 | 10.76 | 10.76 | -0.29 (-2.62%) | 354,400 |
25 Aug 2021 | USD | 11.04 | 11.425 | 10.98 | 11.05 | 11.05 | -0.04 (-0.36%) | 684,800 |
24 Aug 2021 | USD | 11.03 | 11.347 | 10.9 | 11.09 | 11.09 | +0.09 (+0.82%) | 494,700 |
23 Aug 2021 | USD | 10.83 | 11.22 | 10.59 | 11 | 11 | +0.16 (+1.48%) | 528,000 |