Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 7.95 | 8.15 | 7.79 | 7.97 | 7.97 | +0.34 (+4.46%) | 74,300 |
19 Aug 2021 | USD | 7.765 | 7.862 | 7.55 | 7.63 | 7.63 | -0.165 (-2.12%) | 16,100 |
18 Aug 2021 | USD | 7.75 | 8.09 | 7.63 | 7.795 | 7.795 | -0.195 (-2.44%) | 63,200 |
17 Aug 2021 | USD | 7.708 | 8.015 | 7.655 | 7.99 | 7.99 | +0.23 (+2.96%) | 18,800 |
16 Aug 2021 | USD | 7.99 | 8.026 | 7.5 | 7.76 | 7.76 | -0.24 (-3%) | 32,800 |
13 Aug 2021 | USD | 7.56 | 8.057 | 7.56 | 8 | 8 | +0.28 (+3.63%) | 38,500 |
12 Aug 2021 | USD | 7.88 | 8.015 | 7.7 | 7.72 | 7.72 | -0.08 (-1.03%) | 22,400 |
11 Aug 2021 | USD | 8.04 | 8.1 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 14,900 |
10 Aug 2021 | USD | 7.99 | 8.022 | 7.95 | 8 | 8 | +0.1 (+1.27%) | 10,900 |
9 Aug 2021 | USD | 7.902 | 8.02 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 12,800 |
6 Aug 2021 | USD | 7.98 | 8.09 | 7.77 | 8 | 8 | 0.0 (0.0%) | 20,200 |
5 Aug 2021 | USD | 8.224 | 8.224 | 7.99 | 8 | 8 | 0.0 (0.0%) | 6,800 |
4 Aug 2021 | USD | 7.79 | 8.2 | 7.79 | 8 | 8 | 0.0 (0.0%) | 7,500 |
3 Aug 2021 | USD | 8.06 | 8.29 | 7.96 | 8 | 8 | -0.05 (-0.62%) | 5,200 |
2 Aug 2021 | USD | 7.61 | 8.48 | 7.61 | 8.05 | 8.05 | +0.05 (+0.63%) | 25,300 |
30 Jul 2021 | USD | 8.36 | 8.4 | 7.71 | 8 | 8 | -0.2 (-2.44%) | 32,100 |
29 Jul 2021 | USD | 8.5 | 8.55 | 8.2 | 8.2 | 8.2 | -0.1 (-1.20%) | 14,500 |
28 Jul 2021 | USD | 8.3 | 8.48 | 8.14 | 8.3 | 8.3 | 0.0 (0.0%) | 13,600 |
27 Jul 2021 | USD | 8.79 | 8.79 | 7.64 | 8.3 | 8.3 | -0.55 (-6.21%) | 48,305 |
26 Jul 2021 | USD | 9.062 | 9.062 | 8.6001 | 8.85 | 8.85 | -0.15 (-1.67%) | 10,457 |
23 Jul 2021 | USD | 9.031 | 9.06 | 8.73 | 9 | 9 | -0.152 (-1.66%) | 4,100 |
22 Jul 2021 | USD | 9.19 | 9.262 | 9.145 | 9.152 | 9.152 | -0.008 (-0.09%) | 1,800 |
21 Jul 2021 | USD | 9.333 | 9.333 | 9.06 | 9.16 | 9.16 | -0.04 (-0.43%) | 2,400 |
20 Jul 2021 | USD | 8.88 | 9.68 | 8.85 | 9.2 | 9.2 | +0.22 (+2.45%) | 13,000 |
19 Jul 2021 | USD | 9.35 | 9.75 | 8.98 | 8.98 | 8.98 | -0.48 (-5.07%) | 24,800 |
16 Jul 2021 | USD | 9.35 | 9.46 | 9.25 | 9.46 | 9.46 | +0.06 (+0.64%) | 2,900 |
15 Jul 2021 | USD | 9.29 | 9.4 | 8.281 | 9.4 | 9.4 | +0.04 (+0.43%) | 84,700 |
14 Jul 2021 | USD | 9.878 | 9.97 | 9.11 | 9.36 | 9.36 | -0.61 (-6.12%) | 32,500 |
13 Jul 2021 | USD | 10.1 | 10.1 | 9.75 | 9.97 | 9.97 | -0.1 (-0.99%) | 8,100 |
12 Jul 2021 | USD | 9.76 | 10.1 | 9.75 | 10.07 | 10.07 | +0.17 (+1.72%) | 9,400 |