Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 6.01 | 6.07 | 5.71 | 5.73 | 5.73 | -0.27 (-4.50%) | 220,400 |
1 Oct 2021 | USD | 5.99 | 6.13 | 5.944 | 6 | 6 | 0.0 (0.0%) | 357,800 |
30 Sep 2021 | USD | 6.15 | 6.45 | 5.87 | 6 | 6 | -0.09 (-1.48%) | 602,600 |
29 Sep 2021 | USD | 6.5 | 6.63 | 6.03 | 6.09 | 6.09 | -0.38 (-5.87%) | 394,000 |
28 Sep 2021 | USD | 6.96 | 6.97 | 6.36 | 6.47 | 6.47 | -0.54 (-7.70%) | 313,400 |
27 Sep 2021 | USD | 6.59 | 7.09 | 6.56 | 7.01 | 7.01 | +0.42 (+6.37%) | 422,300 |
24 Sep 2021 | USD | 6.93 | 6.98 | 6.51 | 6.59 | 6.59 | -0.35 (-5.04%) | 352,200 |
23 Sep 2021 | USD | 7.06 | 7.11 | 6.73 | 6.94 | 6.94 | +0.03 (+0.43%) | 277,500 |
22 Sep 2021 | USD | 7.5 | 7.65 | 6.88 | 6.91 | 6.91 | -0.64 (-8.48%) | 675,600 |
21 Sep 2021 | USD | 7.61 | 7.79 | 7.43 | 7.55 | 7.55 | -0.11 (-1.44%) | 211,300 |
20 Sep 2021 | USD | 7.02 | 7.72 | 6.82 | 7.66 | 7.66 | +0.31 (+4.22%) | 624,700 |
17 Sep 2021 | USD | 6.66 | 7.42 | 6.39 | 7.35 | 7.35 | +0.89 (+13.78%) | 3,085,800 |
16 Sep 2021 | USD | 6.3 | 6.76 | 6.255 | 6.46 | 6.46 | +0.15 (+2.38%) | 321,700 |
15 Sep 2021 | USD | 6.25 | 6.36 | 6.11 | 6.31 | 6.31 | +0.1 (+1.61%) | 246,300 |
14 Sep 2021 | USD | 6.21 | 6.31 | 6.058 | 6.21 | 6.21 | -0.03 (-0.48%) | 175,800 |
13 Sep 2021 | USD | 6.31 | 6.44 | 6.01 | 6.24 | 6.24 | -0.08 (-1.27%) | 353,400 |
10 Sep 2021 | USD | 6.71 | 6.75 | 6.32 | 6.32 | 6.32 | -0.27 (-4.10%) | 299,400 |
9 Sep 2021 | USD | 6.16 | 6.92 | 6.1 | 6.59 | 6.59 | +0.46 (+7.50%) | 987,100 |
8 Sep 2021 | USD | 6.693 | 6.7 | 5.97 | 6.13 | 6.13 | -0.36 (-5.55%) | 1,221,800 |
7 Sep 2021 | USD | 7 | 7.08 | 6.49 | 6.49 | 6.49 | -1.16 (-15.16%) | 5,296,300 |
3 Sep 2021 | USD | 7.46 | 7.788 | 7.11 | 7.65 | 7.65 | +0.13 (+1.73%) | 606,500 |
2 Sep 2021 | USD | 7.5 | 7.63 | 7.31 | 7.52 | 7.52 | -0.01 (-0.13%) | 267,900 |
1 Sep 2021 | USD | 7.78 | 8 | 7.35 | 7.53 | 7.53 | -0.25 (-3.21%) | 247,100 |
31 Aug 2021 | USD | 7.99 | 8.055 | 7.6 | 7.78 | 7.78 | -0.29 (-3.59%) | 572,000 |
30 Aug 2021 | USD | 8 | 8.25 | 7.665 | 8.07 | 8.07 | +0.21 (+2.67%) | 308,800 |
27 Aug 2021 | USD | 7.5 | 7.96 | 7.42 | 7.86 | 7.86 | +0.37 (+4.94%) | 335,900 |
26 Aug 2021 | USD | 7.85 | 7.86 | 7.395 | 7.49 | 7.49 | -0.07 (-0.93%) | 275,300 |
25 Aug 2021 | USD | 8.05 | 8.25 | 7.55 | 7.56 | 7.56 | -0.39 (-4.91%) | 301,100 |
24 Aug 2021 | USD | 8.811 | 9.4 | 7.86 | 7.95 | 7.95 | -0.13 (-1.61%) | 724,400 |
23 Aug 2021 | USD | 8.93 | 9.29 | 8 | 8.08 | 8.08 | -0.92 (-10.22%) | 314,700 |