Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 8.185 | 8.38 | 8.152 | 8.36 | 8.36 | +0.19 (+2.33%) | 25,300 |
8 Jul 2021 | USD | 8.17 | 8.275 | 8.11 | 8.17 | 8.17 | -0.11 (-1.33%) | 62,900 |
7 Jul 2021 | USD | 8.24 | 8.29 | 8.08 | 8.28 | 8.28 | +0.08 (+0.98%) | 40,300 |
6 Jul 2021 | USD | 8.32 | 8.32 | 8.02 | 8.2 | 8.2 | -0.09 (-1.09%) | 35,600 |
2 Jul 2021 | USD | 8.35 | 8.35 | 8.21 | 8.29 | 8.29 | 0.0 (0.0%) | 40,600 |
1 Jul 2021 | USD | 8.13 | 8.31 | 8.05 | 8.29 | 8.29 | +0.21 (+2.60%) | 36,400 |
30 Jun 2021 | USD | 8.21 | 8.28 | 8.03 | 8.08 | 8.08 | -0.18 (-2.18%) | 52,774 |
29 Jun 2021 | USD | 8.14 | 8.306 | 8.13 | 8.26 | 8.26 | +0.08 (+0.98%) | 98,284 |
28 Jun 2021 | USD | 8 | 8.18 | 7.9094 | 8.18 | 8.18 | +0.16 (+2.00%) | 146,915 |
25 Jun 2021 | USD | 8.12 | 8.12 | 7.99 | 8.02 | 8.02 | -0.03 (-0.37%) | 42,900 |
24 Jun 2021 | USD | 8.09 | 8.09 | 8.01 | 8.05 | 8.05 | -0.03 (-0.37%) | 38,000 |
23 Jun 2021 | USD | 8.08 | 8.2 | 7.999 | 8.08 | 8.08 | +0.06 (+0.75%) | 59,500 |
22 Jun 2021 | USD | 8.05 | 8.05 | 7.87 | 8.02 | 8.02 | +0.01 (+0.12%) | 48,000 |
21 Jun 2021 | USD | 8.04 | 8.126 | 7.95 | 8.01 | 8.01 | -0.03 (-0.37%) | 52,300 |
18 Jun 2021 | USD | 7.67 | 8.2 | 7.55 | 8.04 | 8.04 | +0.33 (+4.28%) | 558,600 |
17 Jun 2021 | USD | 7.85 | 7.85 | 7.63 | 7.71 | 7.71 | -0.18 (-2.28%) | 60,100 |
16 Jun 2021 | USD | 7.75 | 7.94 | 7.75 | 7.89 | 7.89 | +0.09 (+1.15%) | 56,100 |
15 Jun 2021 | USD | 7.93 | 7.96 | 7.77 | 7.8 | 7.8 | -0.16 (-2.01%) | 79,900 |
14 Jun 2021 | USD | 8.09 | 8.13 | 7.86 | 7.96 | 7.96 | -0.18 (-2.21%) | 75,200 |
11 Jun 2021 | USD | 8.09 | 8.19 | 8.06 | 8.14 | 8.14 | +0.13 (+1.62%) | 76,700 |
10 Jun 2021 | USD | 8.26 | 8.26 | 7.95 | 8.01 | 8.01 | -0.22 (-2.67%) | 141,200 |
9 Jun 2021 | USD | 8.27 | 8.28 | 8.14 | 8.23 | 8.23 | +0.02 (+0.24%) | 72,400 |
8 Jun 2021 | USD | 8.24 | 8.39 | 8.144 | 8.21 | 8.21 | -0.03 (-0.36%) | 50,500 |
7 Jun 2021 | USD | 8.12 | 8.3 | 8.07 | 8.24 | 8.24 | +0.11 (+1.35%) | 57,100 |
4 Jun 2021 | USD | 8.42 | 8.42 | 8.04 | 8.13 | 8.13 | -0.24 (-2.87%) | 80,700 |
3 Jun 2021 | USD | 8.51 | 8.51 | 8.18 | 8.37 | 8.37 | -0.13 (-1.53%) | 96,937 |
2 Jun 2021 | USD | 8.62 | 8.73 | 8.46 | 8.5 | 8.5 | -0.07 (-0.82%) | 426,200 |
1 Jun 2021 | USD | 8.08 | 8.58 | 8.051 | 8.57 | 8.57 | +0.55 (+6.86%) | 248,000 |
28 May 2021 | USD | 7.59 | 8.04 | 7.56 | 8.02 | 8.02 | +0.51 (+6.79%) | 361,600 |
27 May 2021 | USD | 7.38 | 7.52 | 7.37 | 7.51 | 7.51 | +0.11 (+1.49%) | 538,300 |