Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 8.27 | 8.29 | 7.81 | 8.19 | 8.19 | +0.01 (+0.12%) | 259,300 |
1 Oct 2021 | USD | 7.7 | 8.24 | 7.7 | 8.18 | 8.18 | +0.48 (+6.23%) | 121,100 |
30 Sep 2021 | USD | 8.31 | 8.34 | 6.9 | 7.7 | 7.7 | -0.84 (-9.84%) | 194,000 |
29 Sep 2021 | USD | 10.43 | 10.43 | 8.5 | 8.54 | 8.54 | -2.1 (-19.74%) | 390,614 |
28 Sep 2021 | USD | 10.13 | 10.79 | 9.9203 | 10.64 | 10.64 | +0.57 (+5.66%) | 221,174 |
27 Sep 2021 | USD | 10.17 | 10.44 | 9.99 | 10.07 | 10.07 | -0.01 (-0.10%) | 258,216 |
24 Sep 2021 | USD | 10.08 | 10.2 | 10.06 | 10.08 | 10.08 | +0.01 (+0.10%) | 250,470 |
23 Sep 2021 | USD | 10.1 | 10.1 | 10.07 | 10.07 | 10.07 | -0.01 (-0.10%) | 144,600 |
22 Sep 2021 | USD | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.0 (0.0%) | 169,200 |
21 Sep 2021 | USD | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.0 (0.0%) | 179,900 |
20 Sep 2021 | USD | 10.07 | 10.082 | 10.062 | 10.08 | 10.08 | 0.0 (0.0%) | 53,000 |
17 Sep 2021 | USD | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 0.0 (0.0%) | 53,700 |
16 Sep 2021 | USD | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.0 (0.0%) | 9,200 |
15 Sep 2021 | USD | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | 0.0 (0.0%) | 13,400 |
14 Sep 2021 | USD | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | -0.01 (-0.10%) | 42,900 |
13 Sep 2021 | USD | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | +0.02 (+0.20%) | 32,700 |
10 Sep 2021 | USD | 10.09 | 10.09 | 10.065 | 10.07 | 10.07 | -0.01 (-0.10%) | 44,100 |
9 Sep 2021 | USD | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | +0.025 (+0.25%) | 3,400 |
8 Sep 2021 | USD | 10.08 | 10.08 | 10.05 | 10.055 | 10.055 | -0.015 (-0.15%) | 47,400 |
7 Sep 2021 | USD | 10.06 | 10.08 | 10.05 | 10.07 | 10.07 | +0.01 (+0.10%) | 47,600 |
3 Sep 2021 | USD | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.0 (0.0%) | 12,400 |
2 Sep 2021 | USD | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | +0.02 (+0.20%) | 19,400 |
1 Sep 2021 | USD | 10.03 | 10.06 | 10.03 | 10.04 | 10.04 | 0.0 (0.0%) | 8,400 |
31 Aug 2021 | USD | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | +0.005 (+0.05%) | 6,600 |
30 Aug 2021 | USD | 10.06 | 10.06 | 10.03 | 10.035 | 10.035 | +0.005 (+0.05%) | 29,400 |
27 Aug 2021 | USD | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.0 (0.0%) | 259,700 |
26 Aug 2021 | USD | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | -0.02 (-0.20%) | 12,300 |
25 Aug 2021 | USD | 10.03 | 10.05 | 10.02 | 10.05 | 10.05 | +0.03 (+0.30%) | 106,400 |
24 Aug 2021 | USD | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | 0.0 (0.0%) | 15,991 |
23 Aug 2021 | USD | 10.03 | 10.04 | 10.01 | 10.02 | 10.02 | +0.01 (+0.10%) | 16,653 |