Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | USD | 7.87 | 8.12 | 7.71 | 7.78 | 7.78 | +0.01 (+0.13%) | 768,300 |
28 Sep 2021 | USD | 8.01 | 8.35 | 7.67 | 7.77 | 7.77 | -0.37 (-4.55%) | 775,800 |
27 Sep 2021 | USD | 8.19 | 8.19 | 7.73 | 8.14 | 8.14 | 0.0 (0.0%) | 732,200 |
24 Sep 2021 | USD | 8.57 | 8.63 | 8.13 | 8.14 | 8.14 | -0.45 (-5.24%) | 530,600 |
23 Sep 2021 | USD | 8.84 | 8.961 | 8.53 | 8.59 | 8.59 | -0.16 (-1.83%) | 515,200 |
22 Sep 2021 | USD | 8.85 | 9.05 | 8.67 | 8.75 | 8.75 | +0.04 (+0.46%) | 338,600 |
21 Sep 2021 | USD | 8.76 | 8.79 | 8.53 | 8.71 | 8.71 | -0.02 (-0.23%) | 398,300 |
20 Sep 2021 | USD | 9 | 9.24 | 8.56 | 8.73 | 8.73 | -0.57 (-6.13%) | 577,600 |
17 Sep 2021 | USD | 9.2 | 9.57 | 9.09 | 9.3 | 9.3 | +0.17 (+1.86%) | 1,737,800 |
16 Sep 2021 | USD | 9.31 | 9.5 | 9.04 | 9.13 | 9.13 | -0.23 (-2.46%) | 428,800 |
15 Sep 2021 | USD | 9.67 | 9.67 | 9.01 | 9.36 | 9.36 | -0.36 (-3.70%) | 982,000 |
14 Sep 2021 | USD | 9.9 | 10.03 | 9.68 | 9.72 | 9.72 | -0.2 (-2.02%) | 262,300 |
13 Sep 2021 | USD | 9.54 | 10.16 | 9.54 | 9.92 | 9.92 | +0.33 (+3.44%) | 845,200 |
10 Sep 2021 | USD | 9.86 | 10.005 | 9.38 | 9.59 | 9.59 | -0.22 (-2.24%) | 824,300 |
9 Sep 2021 | USD | 9.78 | 9.95 | 9.32 | 9.81 | 9.81 | +0.03 (+0.31%) | 607,800 |
8 Sep 2021 | USD | 10.35 | 10.35 | 9.74 | 9.78 | 9.78 | -0.51 (-4.96%) | 664,200 |
7 Sep 2021 | USD | 10.37 | 10.49 | 10.23 | 10.29 | 10.29 | -0.03 (-0.29%) | 153,100 |
3 Sep 2021 | USD | 10.51 | 10.67 | 10 | 10.32 | 10.32 | -0.17 (-1.62%) | 274,600 |
2 Sep 2021 | USD | 10.87 | 10.94 | 10.41 | 10.49 | 10.49 | -0.32 (-2.96%) | 467,000 |
1 Sep 2021 | USD | 10.9 | 11.15 | 10.74 | 10.81 | 10.81 | -0.04 (-0.37%) | 224,000 |
31 Aug 2021 | USD | 10.86 | 11.06 | 10.81 | 10.85 | 10.85 | +0.01 (+0.09%) | 168,300 |
30 Aug 2021 | USD | 10.91 | 11.43 | 10.74 | 10.84 | 10.84 | +0.02 (+0.18%) | 541,200 |
27 Aug 2021 | USD | 10.59 | 10.85 | 10.55 | 10.82 | 10.82 | +0.24 (+2.27%) | 340,100 |
26 Aug 2021 | USD | 10.27 | 10.97 | 10.27 | 10.58 | 10.58 | +0.41 (+4.03%) | 278,600 |
25 Aug 2021 | USD | 10.09 | 10.39 | 10.05 | 10.17 | 10.17 | +0.06 (+0.59%) | 249,100 |
24 Aug 2021 | USD | 9.785 | 10.14 | 9.54 | 10.11 | 10.11 | +0.22 (+2.22%) | 146,300 |
23 Aug 2021 | USD | 9.73 | 9.96 | 9.63 | 9.89 | 9.89 | +0.36 (+3.78%) | 244,500 |
20 Aug 2021 | USD | 9.01 | 9.56 | 8.98 | 9.53 | 9.53 | +0.47 (+5.19%) | 313,500 |
19 Aug 2021 | USD | 9.08 | 9.32 | 8.97 | 9.06 | 9.06 | -0.12 (-1.31%) | 246,200 |
18 Aug 2021 | USD | 9.08 | 9.37 | 8.96 | 9.18 | 9.18 | +0.16 (+1.77%) | 282,100 |