Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 10.23 | 10.37 | 10.23 | 10.37 | 10.37 | +0.07 (+0.68%) | 815,800 |
27 Sep 2021 | USD | 10.25 | 10.54 | 10.2 | 10.3 | 10.3 | +0.05 (+0.49%) | 2,039,700 |
24 Sep 2021 | USD | 10.13 | 10.285 | 10.115 | 10.25 | 10.25 | +0.08 (+0.79%) | 862,200 |
23 Sep 2021 | USD | 10.06 | 10.17 | 10.05 | 10.17 | 10.17 | +0.02 (+0.20%) | 730,300 |
22 Sep 2021 | USD | 10.1 | 10.15 | 10.07 | 10.15 | 10.15 | +0.06 (+0.59%) | 628,300 |
21 Sep 2021 | USD | 10.06 | 10.11 | 10.02 | 10.09 | 10.09 | +0.03 (+0.30%) | 1,207,000 |
20 Sep 2021 | USD | 10 | 10.06 | 10 | 10.06 | 10.06 | +0.01 (+0.10%) | 828,500 |
17 Sep 2021 | USD | 10.02 | 10.06 | 10.01 | 10.05 | 10.05 | 0.0 (0.0%) | 772,800 |
16 Sep 2021 | USD | 10.03 | 10.06 | 10.01 | 10.05 | 10.05 | +0.02 (+0.20%) | 873,200 |
15 Sep 2021 | USD | 10.03 | 10.06 | 10.015 | 10.03 | 10.03 | -0.01 (-0.10%) | 622,000 |
14 Sep 2021 | USD | 10.02 | 10.05 | 10.01 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,250,100 |
13 Sep 2021 | USD | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.02 (-0.20%) | 411,600 |
10 Sep 2021 | USD | 10.04 | 10.09 | 10.015 | 10.04 | 10.04 | 0.0 (0.0%) | 913,500 |
9 Sep 2021 | USD | 9.99 | 10.05 | 9.96 | 10.04 | 10.04 | +0.04 (+0.40%) | 558,400 |
8 Sep 2021 | USD | 10 | 10.03 | 9.98 | 10 | 10 | -0.03 (-0.30%) | 859,800 |
7 Sep 2021 | USD | 9.99 | 10.05 | 9.96 | 10.03 | 10.03 | +0.02 (+0.20%) | 528,100 |
3 Sep 2021 | USD | 9.95 | 10.02 | 9.95 | 10.01 | 10.01 | +0.05 (+0.50%) | 1,510,300 |
2 Sep 2021 | USD | 9.92 | 9.97 | 9.92 | 9.96 | 9.96 | +0.03 (+0.30%) | 671,400 |
1 Sep 2021 | USD | 9.92 | 9.95 | 9.91 | 9.93 | 9.93 | 0.0 (0.0%) | 1,022,500 |
31 Aug 2021 | USD | 9.93 | 9.94 | 9.915 | 9.93 | 9.93 | 0.0 (0.0%) | 682,400 |
30 Aug 2021 | USD | 9.9 | 9.945 | 9.9 | 9.93 | 9.93 | +0.02 (+0.20%) | 1,246,600 |
27 Aug 2021 | USD | 9.97 | 9.97 | 9.89 | 9.91 | 9.91 | -0.07 (-0.70%) | 985,500 |
26 Aug 2021 | USD | 9.9 | 10 | 9.875 | 9.98 | 9.98 | +0.08 (+0.81%) | 862,900 |
25 Aug 2021 | USD | 9.86 | 9.91 | 9.86 | 9.9 | 9.9 | 0.0 (0.0%) | 4,139,500 |
24 Aug 2021 | USD | 9.85 | 9.94 | 9.85 | 9.9 | 9.9 | +0.03 (+0.30%) | 1,282,912 |
23 Aug 2021 | USD | 9.87 | 9.92 | 9.83 | 9.87 | 9.87 | 0.0 (0.0%) | 1,758,102 |
20 Aug 2021 | USD | 9.89 | 9.91 | 9.86 | 9.87 | 9.87 | -0.03 (-0.30%) | 765,400 |
19 Aug 2021 | USD | 9.9 | 9.92 | 9.88 | 9.9 | 9.9 | -0.01 (-0.10%) | 475,500 |
18 Aug 2021 | USD | 9.91 | 9.95 | 9.89 | 9.91 | 9.91 | -0.01 (-0.10%) | 284,100 |
17 Aug 2021 | USD | 9.93 | 9.97 | 9.89 | 9.92 | 9.92 | -0.06 (-0.60%) | 511,600 |