Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 7.52 | 7.696 | 7.29 | 7.52 | 376 | +0.01 (+0.13%) | 141,000 |
23 Sep 2021 | USD | 7.39 | 7.565 | 7.095 | 7.51 | 375.5 | +0.23 (+3.16%) | 131,000 |
22 Sep 2021 | USD | 7.16 | 7.34 | 6.65 | 7.28 | 364 | -0.02 (-0.27%) | 431,800 |
21 Sep 2021 | USD | 7.25 | 7.41 | 7.196 | 7.3 | 365 | +0.07 (+0.97%) | 114,900 |
20 Sep 2021 | USD | 7.08 | 7.56 | 6.9 | 7.23 | 361.5 | +0.05 (+0.70%) | 404,000 |
17 Sep 2021 | USD | 7.14 | 7.19 | 6.86 | 7.18 | 359 | +0.08 (+1.13%) | 592,000 |
16 Sep 2021 | USD | 6.96 | 7.13 | 6.75 | 7.1 | 355 | +0.05 (+0.71%) | 337,700 |
15 Sep 2021 | USD | 7 | 7.203 | 6.975 | 7.05 | 352.5 | +0.09 (+1.29%) | 106,300 |
14 Sep 2021 | USD | 7.05 | 7.34 | 6.95 | 6.96 | 348 | -0.08 (-1.14%) | 130,300 |
13 Sep 2021 | USD | 7.3 | 7.46 | 7.02 | 7.04 | 352 | -0.24 (-3.30%) | 186,900 |
10 Sep 2021 | USD | 7.45 | 7.539 | 7.19 | 7.28 | 364 | -0.18 (-2.41%) | 130,800 |
9 Sep 2021 | USD | 7.5 | 7.612 | 7.4 | 7.46 | 373 | +0.01 (+0.13%) | 169,500 |
8 Sep 2021 | USD | 7.6 | 7.6 | 7.3 | 7.45 | 372.5 | -0.11 (-1.46%) | 95,000 |
7 Sep 2021 | USD | 7.67 | 7.731 | 7.36 | 7.56 | 378 | -0.07 (-0.92%) | 164,200 |
3 Sep 2021 | USD | 7.88 | 7.883 | 7.51 | 7.63 | 381.5 | -0.33 (-4.15%) | 131,500 |
2 Sep 2021 | USD | 7.97 | 8.12 | 7.83 | 7.96 | 398 | +0.05 (+0.63%) | 139,300 |
1 Sep 2021 | USD | 7.8 | 7.915 | 7.63 | 7.91 | 395.5 | +0.19 (+2.46%) | 108,400 |
31 Aug 2021 | USD | 7.82 | 7.96 | 7.7 | 7.72 | 386 | -0.1 (-1.28%) | 120,000 |
30 Aug 2021 | USD | 7.99 | 8.03 | 7.801 | 7.82 | 391 | -0.11 (-1.39%) | 92,200 |
27 Aug 2021 | USD | 7.8 | 8.075 | 7.756 | 7.93 | 396.5 | +0.19 (+2.45%) | 212,200 |
26 Aug 2021 | USD | 7.69 | 7.94 | 7.65 | 7.74 | 387 | -0.07 (-0.90%) | 118,000 |
25 Aug 2021 | USD | 7.66 | 7.91 | 7.63 | 7.81 | 390.5 | +0.1 (+1.30%) | 154,800 |
24 Aug 2021 | USD | 7.56 | 7.74 | 7.41 | 7.71 | 385.5 | +0.18 (+2.39%) | 142,700 |
23 Aug 2021 | USD | 7.33 | 7.59 | 7.23 | 7.53 | 376.5 | +0.3 (+4.15%) | 182,800 |
20 Aug 2021 | USD | 7.11 | 7.33 | 6.88 | 7.23 | 361.5 | +0.05 (+0.70%) | 217,000 |
19 Aug 2021 | USD | 7.1 | 7.29 | 6.91 | 7.18 | 359 | +0.05 (+0.70%) | 335,400 |
18 Aug 2021 | USD | 7.44 | 7.53 | 7.1 | 7.13 | 356.5 | -0.35 (-4.68%) | 261,700 |
17 Aug 2021 | USD | 7.41 | 7.62 | 6.855 | 7.48 | 374 | -0.06 (-0.80%) | 381,500 |
16 Aug 2021 | USD | 8 | 8 | 7.52 | 7.54 | 377 | -0.53 (-6.57%) | 223,900 |
13 Aug 2021 | USD | 8.249 | 8.295 | 7.89 | 8.07 | 403.5 | -0.27 (-3.24%) | 174,200 |