Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 10 | 10.2 | 9.305 | 9.48 | 9.48 | -0.52 (-5.20%) | 565,900 |
1 Oct 2021 | USD | 9.99 | 10.125 | 9.78 | 10 | 10 | +0.13 (+1.32%) | 238,600 |
30 Sep 2021 | USD | 10.2 | 10.3 | 9.87 | 9.87 | 9.87 | -0.3 (-2.95%) | 506,600 |
29 Sep 2021 | USD | 9.86 | 10.33 | 9.86 | 10.17 | 10.17 | +0.31 (+3.14%) | 1,121,600 |
28 Sep 2021 | USD | 10.3 | 10.3 | 9.62 | 9.86 | 9.86 | -0.44 (-4.27%) | 513,300 |
27 Sep 2021 | USD | 9.96 | 10.3 | 9.78 | 10.3 | 10.3 | +0.57 (+5.86%) | 818,300 |
24 Sep 2021 | USD | 9.65 | 9.8 | 9.15 | 9.73 | 9.73 | +0.01 (+0.10%) | 1,118,800 |
23 Sep 2021 | USD | 10.24 | 10.253 | 9.61 | 9.72 | 9.72 | -0.47 (-4.61%) | 938,500 |
22 Sep 2021 | USD | 9.62 | 10.4 | 9.414 | 10.19 | 10.19 | +0.62 (+6.48%) | 979,700 |
21 Sep 2021 | USD | 9.25 | 9.64 | 9.09 | 9.57 | 9.57 | +0.18 (+1.92%) | 501,400 |
20 Sep 2021 | USD | 9.42 | 9.45 | 8.961 | 9.39 | 9.39 | -0.27 (-2.80%) | 722,100 |
17 Sep 2021 | USD | 9.1 | 9.67 | 8.99 | 9.66 | 9.66 | +0.58 (+6.39%) | 877,500 |
16 Sep 2021 | USD | 9.01 | 9.1 | 8.9 | 9.08 | 9.08 | +0.07 (+0.78%) | 348,600 |
15 Sep 2021 | USD | 9.14 | 9.26 | 8.82 | 9.01 | 9.01 | -0.16 (-1.74%) | 545,100 |
14 Sep 2021 | USD | 9.14 | 9.27 | 8.99 | 9.17 | 9.17 | +0.07 (+0.77%) | 325,800 |
13 Sep 2021 | USD | 8.88 | 9.2 | 8.6 | 9.1 | 9.1 | +0.21 (+2.36%) | 517,900 |
10 Sep 2021 | USD | 9.09 | 9.09 | 8.65 | 8.89 | 8.89 | -0.11 (-1.22%) | 328,700 |
9 Sep 2021 | USD | 8.62 | 9.46 | 8.53 | 9 | 9 | +0.38 (+4.41%) | 1,207,600 |
8 Sep 2021 | USD | 8.59 | 8.71 | 8.25 | 8.62 | 8.62 | -0.11 (-1.26%) | 495,400 |
7 Sep 2021 | USD | 8.82 | 8.9 | 8.52 | 8.73 | 8.73 | -0.12 (-1.36%) | 542,900 |
3 Sep 2021 | USD | 8.96 | 9 | 8.7 | 8.85 | 8.85 | -0.12 (-1.34%) | 348,100 |
2 Sep 2021 | USD | 8.99 | 9.055 | 8.9 | 8.97 | 8.97 | -0.02 (-0.22%) | 513,300 |
1 Sep 2021 | USD | 9 | 9.1 | 8.78 | 8.99 | 8.99 | +0.11 (+1.24%) | 617,400 |
31 Aug 2021 | USD | 8.93 | 9 | 8.7 | 8.88 | 8.88 | -0.05 (-0.56%) | 1,650,600 |
30 Aug 2021 | USD | 8.9 | 9.11 | 8.66 | 8.93 | 8.93 | +0.03 (+0.34%) | 445,600 |
27 Aug 2021 | USD | 8.6 | 9.04 | 8.55 | 8.9 | 8.9 | +0.37 (+4.34%) | 779,700 |
26 Aug 2021 | USD | 9.1 | 9.13 | 8.4 | 8.53 | 8.53 | -0.48 (-5.33%) | 745,500 |
25 Aug 2021 | USD | 9.1 | 9.18 | 8.72 | 9.01 | 9.01 | +0.19 (+2.15%) | 689,500 |
24 Aug 2021 | USD | 9 | 9.3 | 8.63 | 8.82 | 8.82 | +0.22 (+2.56%) | 1,313,900 |
23 Aug 2021 | USD | 8.63 | 9.19 | 8.56 | 8.6 | 8.6 | +0.5 (+6.17%) | 1,610,900 |