Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 7.27 | 7.77 | 7.13 | 7.69 | 7.69 | +0.46 (+6.36%) | 330,800 |
19 Aug 2021 | USD | 7.3 | 7.38 | 7.06 | 7.23 | 7.23 | -0.18 (-2.43%) | 254,400 |
18 Aug 2021 | USD | 7.18 | 7.64 | 7.06 | 7.41 | 7.41 | +0.19 (+2.63%) | 145,600 |
17 Aug 2021 | USD | 7.48 | 7.5 | 7 | 7.22 | 7.22 | -0.28 (-3.73%) | 130,000 |
16 Aug 2021 | USD | 7.49 | 7.69 | 7.3 | 7.5 | 7.5 | -0.04 (-0.53%) | 114,600 |
13 Aug 2021 | USD | 8.18 | 8.36 | 7.5 | 7.54 | 7.54 | -0.81 (-9.70%) | 195,300 |
12 Aug 2021 | USD | 8.21 | 8.43 | 8.04 | 8.35 | 8.35 | +0.12 (+1.46%) | 118,600 |
11 Aug 2021 | USD | 8.71 | 8.78 | 7.93 | 8.23 | 8.23 | -0.61 (-6.90%) | 393,300 |
10 Aug 2021 | USD | 9.38 | 9.39 | 8.5 | 8.84 | 8.84 | -0.47 (-5.05%) | 376,400 |
9 Aug 2021 | USD | 8.76 | 9.44 | 8.58 | 9.31 | 9.31 | +0.58 (+6.64%) | 603,000 |
6 Aug 2021 | USD | 8.56 | 9.08 | 8.51 | 8.73 | 8.73 | +0.07 (+0.81%) | 337,800 |
5 Aug 2021 | USD | 8.99 | 9.19 | 8.48 | 8.66 | 8.66 | -0.4 (-4.42%) | 587,700 |
4 Aug 2021 | USD | 8.28 | 9.6 | 7.99 | 9.06 | 9.06 | +0.58 (+6.84%) | 2,204,200 |
3 Aug 2021 | USD | 8.76 | 8.76 | 8.3 | 8.48 | 8.48 | -0.25 (-2.86%) | 104,500 |
2 Aug 2021 | USD | 8.42 | 8.97 | 8.41 | 8.73 | 8.73 | +0.3 (+3.56%) | 187,900 |
30 Jul 2021 | USD | 8.65 | 9.01 | 8.3 | 8.43 | 8.43 | -0.34 (-3.88%) | 368,300 |
29 Jul 2021 | USD | 10.11 | 10.11 | 8.7 | 8.77 | 8.77 | -0.73 (-7.68%) | 793,500 |
28 Jul 2021 | USD | 8.34 | 9.59 | 8.19 | 9.5 | 9.5 | +1.01 (+11.90%) | 1,272,200 |
27 Jul 2021 | USD | 8.53 | 8.74 | 7.77 | 8.49 | 8.49 | -0.02 (-0.24%) | 345,100 |
26 Jul 2021 | USD | 8.37 | 8.84 | 8.2 | 8.51 | 8.51 | -0.02 (-0.23%) | 350,600 |
23 Jul 2021 | USD | 9.66 | 9.7 | 8.53 | 8.53 | 8.53 | -1.45 (-14.53%) | 634,900 |
22 Jul 2021 | USD | 10.22 | 10.73 | 9.1 | 9.98 | 9.98 | -0.25 (-2.44%) | 2,559,600 |
21 Jul 2021 | USD | 9.84 | 10.61 | 9.81 | 10.23 | 10.23 | +0.23 (+2.30%) | 755,800 |
20 Jul 2021 | USD | 10.39 | 10.65 | 9.31 | 10 | 10 | -0.5 (-4.76%) | 660,100 |
19 Jul 2021 | USD | 9.9 | 10.9 | 9.68 | 10.5 | 10.5 | +0.36 (+3.55%) | 900,500 |
16 Jul 2021 | USD | 10.53 | 10.68 | 10.01 | 10.14 | 10.14 | -0.38 (-3.61%) | 342,500 |
15 Jul 2021 | USD | 10.9 | 11.11 | 10.08 | 10.52 | 10.52 | -0.54 (-4.88%) | 377,800 |
14 Jul 2021 | USD | 11.14 | 12.66 | 11.06 | 11.06 | 11.06 | +0.04 (+0.36%) | 654,600 |
13 Jul 2021 | USD | 13.01 | 13.12 | 11.01 | 11.02 | 11.02 | -2.31 (-17.33%) | 830,000 |
12 Jul 2021 | USD | 13.36 | 13.66 | 12.8 | 13.33 | 13.33 | +0.37 (+2.85%) | 900,200 |