Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 6.03 | 6.27 | 5.96 | 6.1 | 61 | +0.02 (+0.33%) | 487,500 |
4 Oct 2021 | USD | 6.19 | 6.238 | 5.92 | 6.08 | 60.8 | -0.13 (-2.09%) | 455,700 |
1 Oct 2021 | USD | 6.61 | 6.61 | 6.19 | 6.21 | 62.1 | -0.35 (-5.34%) | 969,600 |
30 Sep 2021 | USD | 7.05 | 7.05 | 6.56 | 6.56 | 65.6 | -0.45 (-6.42%) | 823,600 |
29 Sep 2021 | USD | 7.25 | 7.3 | 7 | 7.01 | 70.1 | -0.23 (-3.18%) | 397,900 |
28 Sep 2021 | USD | 7.6 | 7.65 | 7.23 | 7.24 | 72.4 | -0.34 (-4.49%) | 562,400 |
27 Sep 2021 | USD | 7.47 | 7.6 | 7.35 | 7.58 | 75.8 | +0.1 (+1.34%) | 417,200 |
24 Sep 2021 | USD | 7.61 | 7.69 | 7.44 | 7.48 | 74.8 | -0.2 (-2.60%) | 558,200 |
23 Sep 2021 | USD | 7.69 | 7.74 | 7.52 | 7.68 | 76.8 | +0.06 (+0.79%) | 654,600 |
22 Sep 2021 | USD | 7.6 | 7.68 | 7.51 | 7.62 | 76.2 | +0.08 (+1.06%) | 478,200 |
21 Sep 2021 | USD | 7.82 | 7.89 | 7.53 | 7.54 | 75.4 | -0.23 (-2.96%) | 751,600 |
20 Sep 2021 | USD | 7.57 | 7.844 | 7.53 | 7.77 | 77.7 | -0.02 (-0.26%) | 683,800 |
17 Sep 2021 | USD | 7.73 | 7.98 | 7.651 | 7.79 | 77.9 | +0.11 (+1.43%) | 4,409,500 |
16 Sep 2021 | USD | 7.94 | 8.04 | 7.61 | 7.68 | 76.8 | -0.26 (-3.27%) | 818,400 |
15 Sep 2021 | USD | 7.56 | 8.06 | 7.5 | 7.94 | 79.4 | +0.38 (+5.03%) | 1,156,200 |
14 Sep 2021 | USD | 7.69 | 7.741 | 7.47 | 7.56 | 75.6 | -0.08 (-1.05%) | 758,000 |
13 Sep 2021 | USD | 8.17 | 8.21 | 7.5 | 7.64 | 76.4 | -0.41 (-5.09%) | 1,711,200 |
10 Sep 2021 | USD | 8.2 | 8.28 | 8.02 | 8.05 | 80.5 | -0.1 (-1.23%) | 961,600 |
9 Sep 2021 | USD | 8 | 8.29 | 7.88 | 8.15 | 81.5 | +0.15 (+1.88%) | 1,709,600 |
8 Sep 2021 | USD | 8.19 | 8.22 | 7.98 | 8 | 80 | -0.03 (-0.37%) | 1,919,500 |
7 Sep 2021 | USD | 9.24 | 9.24 | 8.01 | 8.03 | 80.3 | -1.19 (-12.91%) | 2,831,900 |
3 Sep 2021 | USD | 9.11 | 9.28 | 8.96 | 9.22 | 92.2 | +0.17 (+1.88%) | 1,095,600 |
2 Sep 2021 | USD | 8.78 | 9.12 | 8.63 | 9.05 | 90.5 | +0.4 (+4.62%) | 1,158,800 |
1 Sep 2021 | USD | 8.57 | 8.8 | 8.5 | 8.65 | 86.5 | +0.07 (+0.82%) | 899,084 |
31 Aug 2021 | USD | 8.21 | 8.67 | 8.13 | 8.58 | 85.8 | +0.33 (+4%) | 1,079,029 |
30 Aug 2021 | USD | 8.32 | 8.57 | 8.12 | 8.25 | 82.5 | -0.05 (-0.60%) | 1,218,621 |
27 Aug 2021 | USD | 8.38 | 8.52 | 8.22 | 8.3 | 83 | -0.01 (-0.12%) | 784,600 |
26 Aug 2021 | USD | 8.44 | 8.58 | 8.2 | 8.31 | 83.1 | -0.12 (-1.42%) | 2,284,000 |
25 Aug 2021 | USD | 8.76 | 9.22 | 8.38 | 8.43 | 84.3 | -0.28 (-3.21%) | 4,125,700 |
24 Aug 2021 | USD | 8.37 | 8.98 | 8.21 | 8.71 | 87.1 | +0.35 (+4.19%) | 4,854,000 |