Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | USD | 8.56 | 9.02 | 8.5 | 8.9 | 8.9 | +0.31 (+3.61%) | 228,800 |
1 Sep 2021 | USD | 9.11 | 9.145 | 8.55 | 8.59 | 8.59 | -0.54 (-5.91%) | 212,100 |
31 Aug 2021 | USD | 9.35 | 9.53 | 8.996 | 9.13 | 9.13 | -0.17 (-1.83%) | 217,300 |
30 Aug 2021 | USD | 9.57 | 9.63 | 9.234 | 9.3 | 9.3 | -0.27 (-2.82%) | 195,300 |
27 Aug 2021 | USD | 9.55 | 9.83 | 9.54 | 9.57 | 9.57 | +0.01 (+0.10%) | 201,200 |
26 Aug 2021 | USD | 9.51 | 9.91 | 9.51 | 9.56 | 9.56 | -0.04 (-0.42%) | 241,800 |
25 Aug 2021 | USD | 10.16 | 10.25 | 9.19 | 9.6 | 9.6 | -0.54 (-5.33%) | 393,200 |
24 Aug 2021 | USD | 9.98 | 10.55 | 9.92 | 10.14 | 10.14 | +0.15 (+1.50%) | 469,600 |
23 Aug 2021 | USD | 9.85 | 10.65 | 9.85 | 9.99 | 9.99 | +0.19 (+1.94%) | 660,300 |
20 Aug 2021 | USD | 9.8 | 10.01 | 9.7 | 9.8 | 9.8 | +0.02 (+0.20%) | 320,500 |
19 Aug 2021 | USD | 9.48 | 9.92 | 9.15 | 9.78 | 9.78 | +0.25 (+2.62%) | 314,100 |
18 Aug 2021 | USD | 9.5 | 10.08 | 9.33 | 9.53 | 9.53 | +0.1 (+1.06%) | 432,800 |
17 Aug 2021 | USD | 9.56 | 9.72 | 8.62 | 9.43 | 9.43 | -0.22 (-2.28%) | 555,800 |
16 Aug 2021 | USD | 9.5 | 9.94 | 9.256 | 9.65 | 9.65 | +0.03 (+0.31%) | 377,300 |
13 Aug 2021 | USD | 8.5 | 9.88 | 8.28 | 9.62 | 9.62 | +0.97 (+11.21%) | 1,061,200 |
12 Aug 2021 | USD | 8.07 | 8.94 | 7.6 | 8.65 | 8.65 | +0.62 (+7.72%) | 1,094,200 |
11 Aug 2021 | USD | 8.289 | 8.39 | 7.2 | 8.03 | 8.03 | -0.22 (-2.67%) | 972,000 |
10 Aug 2021 | USD | 9.99 | 10.07 | 8.073 | 8.25 | 8.25 | -1.66 (-16.75%) | 1,272,600 |
9 Aug 2021 | USD | 9.85 | 10.08 | 9.54 | 9.91 | 9.91 | +0.03 (+0.30%) | 470,800 |
6 Aug 2021 | USD | 9.77 | 10.22 | 9.65 | 9.88 | 9.88 | -0.17 (-1.69%) | 358,900 |
5 Aug 2021 | USD | 10.406 | 10.488 | 9.53 | 10.05 | 10.05 | -0.48 (-4.56%) | 578,500 |
4 Aug 2021 | USD | 9.2 | 11 | 9.06 | 10.53 | 10.53 | +1.1 (+11.66%) | 1,255,000 |
3 Aug 2021 | USD | 10.7 | 10.79 | 9.22 | 9.43 | 9.43 | -1.38 (-12.77%) | 912,900 |
2 Aug 2021 | USD | 9.9 | 11.1 | 9.9 | 10.81 | 10.81 | +1 (+10.19%) | 1,611,300 |
30 Jul 2021 | USD | 9.13 | 9.83 | 8.56 | 9.81 | 9.81 | +0.64 (+6.98%) | 757,000 |
29 Jul 2021 | USD | 9.46 | 9.7 | 9.03 | 9.17 | 9.17 | -0.31 (-3.27%) | 380,900 |
28 Jul 2021 | USD | 8.85 | 9.55 | 8.3 | 9.48 | 9.48 | +0.65 (+7.36%) | 861,800 |
27 Jul 2021 | USD | 8.77 | 9.06 | 8.18 | 8.83 | 8.83 | -0.06 (-0.67%) | 577,400 |
26 Jul 2021 | USD | 8.07 | 9.28 | 8.05 | 8.89 | 8.89 | +0.91 (+11.40%) | 1,379,200 |
23 Jul 2021 | USD | 7.1 | 8.7 | 7 | 7.98 | 7.98 | +0.81 (+11.30%) | 1,623,200 |