Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 6.48 | 6.49 | 5.89 | 5.92 | 177.6 | -0.7 (-10.57%) | 349,400 |
1 Oct 2021 | USD | 6.69 | 6.69 | 6.43 | 6.62 | 198.6 | -0.12 (-1.78%) | 182,800 |
30 Sep 2021 | USD | 6.66 | 6.79 | 6.531 | 6.74 | 202.2 | +0.06 (+0.90%) | 167,700 |
29 Sep 2021 | USD | 7.21 | 7.27 | 6.58 | 6.68 | 200.4 | -0.55 (-7.61%) | 265,200 |
28 Sep 2021 | USD | 7.03 | 7.38 | 6.95 | 7.23 | 216.9 | +0.08 (+1.12%) | 285,800 |
27 Sep 2021 | USD | 7.19 | 7.33 | 6.82 | 7.15 | 214.5 | +0.15 (+2.14%) | 249,900 |
24 Sep 2021 | USD | 7.31 | 7.37 | 6.99 | 7 | 210 | -0.43 (-5.79%) | 171,700 |
23 Sep 2021 | USD | 7.28 | 7.49 | 7.1 | 7.43 | 222.9 | +0.21 (+2.91%) | 189,700 |
22 Sep 2021 | USD | 7.2 | 7.37 | 6.85 | 7.22 | 216.6 | +0.04 (+0.56%) | 246,800 |
21 Sep 2021 | USD | 7.51 | 7.51 | 6.854 | 7.18 | 215.4 | -0.16 (-2.18%) | 592,400 |
20 Sep 2021 | USD | 7.6 | 7.77 | 7.29 | 7.34 | 220.2 | -0.45 (-5.78%) | 348,400 |
17 Sep 2021 | USD | 7.49 | 7.89 | 7.21 | 7.79 | 233.7 | +0.08 (+1.04%) | 1,061,900 |
16 Sep 2021 | USD | 7.63 | 7.88 | 7.3 | 7.71 | 231.3 | +0.04 (+0.52%) | 398,873 |
15 Sep 2021 | USD | 8.05 | 8.28 | 7.25 | 7.67 | 230.1 | -0.38 (-4.72%) | 498,240 |
14 Sep 2021 | USD | 8.03 | 8.24 | 7.76 | 8.05 | 241.5 | -0.02 (-0.25%) | 283,258 |
13 Sep 2021 | USD | 8.36 | 8.42 | 7.93 | 8.07 | 242.1 | -0.19 (-2.30%) | 205,799 |
10 Sep 2021 | USD | 8.44 | 8.55 | 8.1 | 8.26 | 247.8 | -0.05 (-0.60%) | 208,160 |
9 Sep 2021 | USD | 8.29 | 8.69 | 8.22 | 8.31 | 249.3 | -0.01 (-0.12%) | 281,973 |
8 Sep 2021 | USD | 8.43 | 8.62 | 8.11 | 8.32 | 249.6 | -0.08 (-0.95%) | 163,433 |
7 Sep 2021 | USD | 8.5 | 8.9 | 8.21 | 8.4 | 252 | +0.02 (+0.24%) | 271,095 |
3 Sep 2021 | USD | 8.76 | 8.76 | 8.03 | 8.38 | 251.4 | -0.39 (-4.45%) | 392,478 |
2 Sep 2021 | USD | 8.82 | 9.04 | 8.735 | 8.77 | 263.1 | +0.08 (+0.92%) | 200,632 |
1 Sep 2021 | USD | 8.93 | 9.12 | 8.5048 | 8.69 | 260.7 | -0.2 (-2.25%) | 256,213 |
31 Aug 2021 | USD | 8.61 | 8.91 | 8.41 | 8.89 | 266.7 | +0.51 (+6.09%) | 325,111 |
30 Aug 2021 | USD | 8.8 | 8.9768 | 8.02 | 8.38 | 251.4 | -0.26 (-3.01%) | 342,099 |
27 Aug 2021 | USD | 7.85 | 8.98 | 7.85 | 8.64 | 259.2 | +0.83 (+10.63%) | 889,878 |
26 Aug 2021 | USD | 8 | 8.4 | 7.7701 | 7.81 | 234.3 | -0.32 (-3.94%) | 378,995 |
25 Aug 2021 | USD | 8.82 | 8.83 | 7.81 | 8.13 | 243.9 | -0.44 (-5.13%) | 806,183 |
24 Aug 2021 | USD | 7.17 | 8.86 | 7.12 | 8.57 | 257.1 | +1.26 (+17.24%) | 838,389 |
23 Aug 2021 | USD | 7.6 | 7.73 | 7.1132 | 7.31 | 219.3 | -0.26 (-3.43%) | 510,015 |