Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 8.35 | 8.72 | 8.01 | 8.63 | 8.63 | +0.36 (+4.35%) | 2,670,000 |
2 Sep 2021 | USD | 8.5 | 8.549 | 8.02 | 8.27 | 8.27 | -0.18 (-2.13%) | 2,200,000 |
1 Sep 2021 | USD | 8.39 | 8.53 | 8.289 | 8.45 | 8.45 | -0.1 (-1.17%) | 2,710,000 |
31 Aug 2021 | USD | 9.25 | 9.25 | 8.01 | 8.55 | 8.55 | -0.11 (-1.27%) | 7,600,000 |
30 Aug 2021 | USD | 10.14 | 10.21 | 8.61 | 8.66 | 8.66 | -2.14 (-19.81%) | 5,540,000 |
27 Aug 2021 | USD | 10.5 | 11.05 | 9.95 | 10.8 | 10.8 | +0.31 (+2.96%) | 2,680,000 |
26 Aug 2021 | USD | 10.6 | 10.7 | 10.32 | 10.49 | 10.49 | +0.2 (+1.94%) | 2,470,000 |
25 Aug 2021 | USD | 10.21 | 10.73 | 10.138 | 10.29 | 10.29 | +0.09 (+0.88%) | 4,560,000 |
24 Aug 2021 | USD | 10.23 | 10.75 | 9.99 | 10.2 | 10.2 | +0.1 (+0.99%) | 3,730,000 |
23 Aug 2021 | USD | 9.68 | 10.2 | 9.41 | 10.1 | 10.1 | +0.36 (+3.70%) | 2,010,000 |
20 Aug 2021 | USD | 9.81 | 9.94 | 9.48 | 9.74 | 9.74 | -0.11 (-1.12%) | 18,100 |
19 Aug 2021 | USD | 9.61 | 9.89 | 9.595 | 9.85 | 9.85 | +0.13 (+1.34%) | 14,500 |
18 Aug 2021 | USD | 9.89 | 9.895 | 9.7 | 9.72 | 9.72 | -0.17 (-1.72%) | 8,700 |
17 Aug 2021 | USD | 9.82 | 9.9 | 9.72 | 9.89 | 9.89 | +0.07 (+0.71%) | 31,100 |
16 Aug 2021 | USD | 9.67 | 9.91 | 9.64 | 9.82 | 9.82 | +0.18 (+1.87%) | 50,800 |
13 Aug 2021 | USD | 9.8 | 9.9 | 9.59 | 9.64 | 9.64 | -0.34 (-3.41%) | 44,600 |
12 Aug 2021 | USD | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | +0.01 (+0.10%) | 1,789,200 |
11 Aug 2021 | USD | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 10,400 |
10 Aug 2021 | USD | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 56,500 |
9 Aug 2021 | USD | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 208,900 |
6 Aug 2021 | USD | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | +0.02 (+0.20%) | 46,600 |
5 Aug 2021 | USD | 9.97 | 10 | 9.96 | 9.96 | 9.96 | -0.01 (-0.10%) | 307,700 |
4 Aug 2021 | USD | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | +0.01 (+0.10%) | 80,000 |
3 Aug 2021 | USD | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 39,400 |
2 Aug 2021 | USD | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | +0.01 (+0.10%) | 88,100 |
30 Jul 2021 | USD | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | +0.02 (+0.20%) | 241,100 |
29 Jul 2021 | USD | 9.9 | 10 | 9.9 | 9.93 | 9.93 | +0.03 (+0.30%) | 240,000 |
28 Jul 2021 | USD | 9.89 | 9.92 | 9.88 | 9.9 | 9.9 | +0.03 (+0.30%) | 25,500 |
27 Jul 2021 | USD | 9.89 | 9.89 | 9.83 | 9.87 | 9.87 | -0.02 (-0.20%) | 54,600 |
26 Jul 2021 | USD | 9.89 | 9.9 | 9.88 | 9.89 | 9.89 | +0.01 (+0.10%) | 10,100 |