Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 7.74 | 7.84 | 7.16 | 7.3 | 7.3 | -0.57 (-7.24%) | 204,700 |
1 Oct 2021 | USD | 7.78 | 8.06 | 7.57 | 7.87 | 7.87 | +0.08 (+1.03%) | 121,005 |
30 Sep 2021 | USD | 7.79 | 8.09 | 7.7 | 7.79 | 7.79 | +0.1 (+1.30%) | 128,600 |
29 Sep 2021 | USD | 8.54 | 8.54 | 7.67 | 7.69 | 7.69 | -0.85 (-9.95%) | 544,500 |
28 Sep 2021 | USD | 8.39 | 8.77 | 8.15 | 8.54 | 8.54 | +0.15 (+1.79%) | 480,900 |
27 Sep 2021 | USD | 8.4 | 8.67 | 8.18 | 8.39 | 8.39 | -0.11 (-1.29%) | 225,300 |
24 Sep 2021 | USD | 8.85 | 8.92 | 8.37 | 8.5 | 8.5 | -0.39 (-4.39%) | 157,900 |
23 Sep 2021 | USD | 8.25 | 9.33 | 8.16 | 8.89 | 8.89 | +0.75 (+9.21%) | 711,900 |
22 Sep 2021 | USD | 8.33 | 8.39 | 8.02 | 8.14 | 8.14 | -0.1 (-1.21%) | 139,500 |
21 Sep 2021 | USD | 7.97 | 8.38 | 7.9 | 8.24 | 8.24 | +0.44 (+5.64%) | 100,000 |
20 Sep 2021 | USD | 8.2 | 8.45 | 7.75 | 7.8 | 7.8 | -1.07 (-12.06%) | 210,400 |
17 Sep 2021 | USD | 8.5 | 9.08 | 8.41 | 8.87 | 8.87 | +0.37 (+4.35%) | 275,000 |
16 Sep 2021 | USD | 8.69 | 8.7 | 8.34 | 8.5 | 8.5 | -0.19 (-2.19%) | 65,000 |
15 Sep 2021 | USD | 8.65 | 8.79 | 8.25 | 8.69 | 8.69 | +0.41 (+4.95%) | 287,600 |
14 Sep 2021 | USD | 9.16 | 9.32 | 8.25 | 8.28 | 8.28 | -0.85 (-9.31%) | 136,300 |
13 Sep 2021 | USD | 9.07 | 9.33 | 8.78 | 9.13 | 9.13 | -0.06 (-0.65%) | 137,800 |
10 Sep 2021 | USD | 9.6 | 9.66 | 9.17 | 9.19 | 9.19 | -0.33 (-3.47%) | 83,900 |
9 Sep 2021 | USD | 8.87 | 9.7 | 8.87 | 9.52 | 9.52 | +0.54 (+6.01%) | 266,600 |
8 Sep 2021 | USD | 9.5 | 9.5 | 8.86 | 8.98 | 8.98 | -0.39 (-4.16%) | 356,000 |
7 Sep 2021 | USD | 9.3 | 10.1 | 9.15 | 9.37 | 9.37 | +0.06 (+0.64%) | 619,300 |
3 Sep 2021 | USD | 10.2 | 10.29 | 9.29 | 9.31 | 9.31 | -0.9 (-8.81%) | 357,300 |
2 Sep 2021 | USD | 10.15 | 10.7 | 9.9 | 10.21 | 10.21 | +0.2 (+2.00%) | 787,300 |
1 Sep 2021 | USD | 9.9 | 10.19 | 9.14 | 10.01 | 10.01 | -0.02 (-0.20%) | 833,400 |
31 Aug 2021 | USD | 9.45 | 11.28 | 9.35 | 10.03 | 10.03 | +0.71 (+7.62%) | 8,860,300 |
30 Aug 2021 | USD | 8.75 | 9.87 | 8.39 | 9.32 | 9.32 | +0.57 (+6.51%) | 739,100 |
27 Aug 2021 | USD | 8.59 | 8.94 | 8.54 | 8.75 | 8.75 | +0.16 (+1.86%) | 146,000 |
26 Aug 2021 | USD | 9.04 | 9.04 | 8.49 | 8.59 | 8.59 | -0.22 (-2.50%) | 120,200 |
25 Aug 2021 | USD | 8.94 | 9.2 | 8.67 | 8.81 | 8.81 | -0.04 (-0.45%) | 255,700 |
24 Aug 2021 | USD | 8.6 | 8.85 | 8.18 | 8.85 | 8.85 | +0.25 (+2.91%) | 263,500 |
23 Aug 2021 | USD | 7.81 | 8.69 | 7.8 | 8.6 | 8.6 | +0.91 (+11.83%) | 469,300 |