Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 7.7 | 7.99 | 7.7 | 7.94 | 7.94 | +0.15 (+1.93%) | 34,600 |
19 Aug 2021 | USD | 7.91 | 8.04 | 7.633 | 7.79 | 7.79 | -0.21 (-2.63%) | 73,100 |
18 Aug 2021 | USD | 8 | 8.12 | 7.95 | 8 | 8 | -0.04 (-0.50%) | 55,700 |
17 Aug 2021 | USD | 8.006 | 8.28 | 7.97 | 8.04 | 8.04 | -0.02 (-0.25%) | 75,500 |
16 Aug 2021 | USD | 8.2 | 8.32 | 8.02 | 8.06 | 8.06 | -0.16 (-1.95%) | 57,500 |
13 Aug 2021 | USD | 8.23 | 8.34 | 8.21 | 8.22 | 8.22 | -0.09 (-1.08%) | 22,100 |
12 Aug 2021 | USD | 8.45 | 8.45 | 8.18 | 8.31 | 8.31 | -0.16 (-1.89%) | 58,300 |
11 Aug 2021 | USD | 8.41 | 8.511 | 8.33 | 8.47 | 8.47 | +0.05 (+0.59%) | 61,700 |
10 Aug 2021 | USD | 8.48 | 8.49 | 8.34 | 8.42 | 8.42 | 0.0 (0.0%) | 58,900 |
9 Aug 2021 | USD | 8.52 | 8.52 | 8.386 | 8.42 | 8.42 | -0.03 (-0.36%) | 59,800 |
6 Aug 2021 | USD | 8.16 | 8.51 | 8.12 | 8.45 | 8.45 | +0.36 (+4.45%) | 91,200 |
5 Aug 2021 | USD | 8 | 8.146 | 7.97 | 8.09 | 8.09 | -0.01 (-0.12%) | 71,600 |
4 Aug 2021 | USD | 8.21 | 8.43 | 8.05 | 8.1 | 8.1 | -0.19 (-2.29%) | 65,300 |
3 Aug 2021 | USD | 8.27 | 8.34 | 8.07 | 8.29 | 8.29 | -0.07 (-0.84%) | 71,500 |
2 Aug 2021 | USD | 8.48 | 8.48 | 8.22 | 8.36 | 8.36 | -0.01 (-0.12%) | 50,900 |
30 Jul 2021 | USD | 8.34 | 8.5 | 8.26 | 8.37 | 8.37 | -0.07 (-0.83%) | 54,700 |
29 Jul 2021 | USD | 8.22 | 8.55 | 8.21 | 8.44 | 8.44 | +0.18 (+2.18%) | 24,700 |
28 Jul 2021 | USD | 8.18 | 8.38 | 7.97 | 8.26 | 8.26 | +0.16 (+1.98%) | 40,100 |
27 Jul 2021 | USD | 8.37 | 8.37 | 7.84 | 8.1 | 8.1 | -0.23 (-2.76%) | 133,100 |
26 Jul 2021 | USD | 8.2 | 8.43 | 8.19 | 8.33 | 8.33 | +0.18 (+2.21%) | 33,400 |
23 Jul 2021 | USD | 8.11 | 8.26 | 8.05 | 8.15 | 8.15 | +0.14 (+1.75%) | 35,900 |
22 Jul 2021 | USD | 8.19 | 8.245 | 7.9 | 8.01 | 8.01 | -0.1 (-1.23%) | 53,200 |
21 Jul 2021 | USD | 8.17 | 8.283 | 8.1 | 8.11 | 8.11 | 0.0 (0.0%) | 29,100 |
20 Jul 2021 | USD | 7.84 | 8.14 | 7.805 | 8.11 | 8.11 | +0.36 (+4.65%) | 60,900 |
19 Jul 2021 | USD | 7.99 | 8.018 | 7.61 | 7.75 | 7.75 | -0.48 (-5.83%) | 250,100 |
16 Jul 2021 | USD | 8.74 | 8.74 | 8.16 | 8.23 | 8.23 | -0.28 (-3.29%) | 52,600 |
15 Jul 2021 | USD | 8.67 | 8.67 | 8.41 | 8.51 | 8.51 | -0.15 (-1.73%) | 30,000 |
14 Jul 2021 | USD | 8.77 | 8.77 | 8.51 | 8.66 | 8.66 | -0.07 (-0.80%) | 219,900 |
13 Jul 2021 | USD | 8.38 | 8.93 | 8.32 | 8.73 | 8.73 | +0.35 (+4.18%) | 368,200 |
12 Jul 2021 | USD | 8.4 | 8.49 | 8.35 | 8.38 | 8.38 | +0.02 (+0.24%) | 24,700 |