Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | USD | 7.99 | 8.04 | 7.81 | 7.95 | 7.95 | -0.03 (-0.38%) | 1,145,800 |
1 Sep 2021 | USD | 7.94 | 8.04 | 7.7 | 7.98 | 7.98 | +0.03 (+0.38%) | 727,500 |
31 Aug 2021 | USD | 7.8 | 8.11 | 7.767 | 7.95 | 7.95 | +0.16 (+2.05%) | 590,100 |
30 Aug 2021 | USD | 7.84 | 7.85 | 7.57 | 7.79 | 7.79 | +0.02 (+0.26%) | 661,900 |
27 Aug 2021 | USD | 7.78 | 7.92 | 7.591 | 7.77 | 7.77 | -0.09 (-1.15%) | 475,100 |
26 Aug 2021 | USD | 7.75 | 8.04 | 7.63 | 7.86 | 7.86 | +0.07 (+0.90%) | 1,222,800 |
25 Aug 2021 | USD | 7.74 | 7.89 | 7.7 | 7.79 | 7.79 | +0.05 (+0.65%) | 448,200 |
24 Aug 2021 | USD | 7.81 | 7.81 | 7.58 | 7.74 | 7.74 | +0.01 (+0.13%) | 365,600 |
23 Aug 2021 | USD | 7.92 | 8.01 | 7.655 | 7.73 | 7.73 | -0.1 (-1.28%) | 395,400 |
20 Aug 2021 | USD | 7.67 | 7.889 | 7.67 | 7.83 | 7.83 | +0.1 (+1.29%) | 573,000 |
19 Aug 2021 | USD | 7.65 | 7.77 | 7.58 | 7.73 | 7.73 | -0.02 (-0.26%) | 429,000 |
18 Aug 2021 | USD | 7.96 | 8.03 | 7.71 | 7.75 | 7.75 | -0.22 (-2.76%) | 487,100 |
17 Aug 2021 | USD | 7.98 | 8.33 | 7.85 | 7.97 | 7.97 | +0.28 (+3.64%) | 915,800 |
16 Aug 2021 | USD | 7.81 | 7.855 | 7.57 | 7.69 | 7.69 | -0.16 (-2.04%) | 492,300 |
13 Aug 2021 | USD | 7.91 | 8.02 | 7.794 | 7.85 | 7.85 | -0.07 (-0.88%) | 501,800 |
12 Aug 2021 | USD | 7.93 | 8.03 | 7.78 | 7.92 | 7.92 | -0.01 (-0.13%) | 549,900 |
11 Aug 2021 | USD | 7.99 | 8.1 | 7.78 | 7.93 | 7.93 | -0.02 (-0.25%) | 825,600 |
10 Aug 2021 | USD | 8.17 | 8.2 | 7.88 | 7.95 | 7.95 | -0.16 (-1.97%) | 567,800 |
9 Aug 2021 | USD | 8.09 | 8.21 | 7.89 | 8.11 | 8.11 | +0.02 (+0.25%) | 694,400 |
6 Aug 2021 | USD | 7.66 | 8.29 | 7.65 | 8.09 | 8.09 | +0.51 (+6.73%) | 1,200,300 |
5 Aug 2021 | USD | 7.69 | 7.693 | 7.4 | 7.58 | 7.58 | -0.07 (-0.92%) | 2,345,200 |
4 Aug 2021 | USD | 7.56 | 7.695 | 7.44 | 7.65 | 7.65 | +0.07 (+0.92%) | 1,268,300 |
3 Aug 2021 | USD | 7.26 | 7.7 | 7.26 | 7.58 | 7.58 | +0.39 (+5.42%) | 1,291,100 |
2 Aug 2021 | USD | 6.944 | 7.37 | 6.86 | 7.19 | 7.19 | +0.62 (+9.44%) | 1,839,200 |
30 Jul 2021 | USD | 6.18 | 6.75 | 6.18 | 6.57 | 6.57 | +0.29 (+4.62%) | 875,700 |
29 Jul 2021 | USD | 5.94 | 6.49 | 5.83 | 6.28 | 6.28 | +0.43 (+7.35%) | 776,600 |
28 Jul 2021 | USD | 5.595 | 5.87 | 5.51 | 5.85 | 5.85 | +0.11 (+1.92%) | 314,400 |
27 Jul 2021 | USD | 5.75 | 5.795 | 5.62 | 5.74 | 5.74 | -0.06 (-1.03%) | 181,100 |
26 Jul 2021 | USD | 6.025 | 6.029 | 5.78 | 5.8 | 5.8 | -0.14 (-2.36%) | 349,000 |
23 Jul 2021 | USD | 5.92 | 5.97 | 5.82 | 5.94 | 5.94 | +0.09 (+1.54%) | 231,300 |