Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 11.87 | 12.02 | 11.404 | 11.74 | 11.74 | -0.19 (-1.59%) | 184,700 |
1 Oct 2021 | USD | 11.38 | 11.98 | 11.35 | 11.93 | 11.93 | +0.55 (+4.83%) | 164,500 |
30 Sep 2021 | USD | 11.46 | 11.73 | 11.35 | 11.38 | 11.38 | -0.03 (-0.26%) | 153,500 |
29 Sep 2021 | USD | 11.91 | 11.932 | 11.3 | 11.41 | 11.41 | -0.38 (-3.22%) | 164,500 |
28 Sep 2021 | USD | 12.31 | 12.31 | 11.76 | 11.79 | 11.79 | -0.56 (-4.53%) | 206,000 |
27 Sep 2021 | USD | 12.05 | 12.49 | 11.8 | 12.35 | 12.35 | +0.33 (+2.75%) | 178,900 |
24 Sep 2021 | USD | 12.38 | 12.48 | 12.02 | 12.02 | 12.02 | -0.44 (-3.53%) | 155,300 |
23 Sep 2021 | USD | 12.34 | 12.55 | 12.14 | 12.46 | 12.46 | +0.21 (+1.71%) | 125,700 |
22 Sep 2021 | USD | 12.45 | 12.6 | 12.18 | 12.25 | 12.25 | -0.12 (-0.97%) | 181,500 |
21 Sep 2021 | USD | 11.76 | 12.41 | 11.76 | 12.37 | 12.37 | +0.62 (+5.28%) | 275,400 |
20 Sep 2021 | USD | 11.82 | 12.36 | 11.64 | 11.75 | 11.75 | -0.31 (-2.57%) | 334,800 |
17 Sep 2021 | USD | 11.63 | 12.14 | 11.27 | 12.06 | 12.06 | +0.5 (+4.33%) | 611,400 |
16 Sep 2021 | USD | 11.28 | 11.58 | 11.06 | 11.56 | 11.56 | +0.23 (+2.03%) | 204,300 |
15 Sep 2021 | USD | 11.46 | 11.74 | 11.132 | 11.33 | 11.33 | -0.05 (-0.44%) | 214,600 |
14 Sep 2021 | USD | 11.92 | 11.92 | 11.3 | 11.38 | 11.38 | -0.57 (-4.77%) | 211,900 |
13 Sep 2021 | USD | 12.16 | 12.35 | 11.735 | 11.95 | 11.95 | -0.15 (-1.24%) | 131,500 |
10 Sep 2021 | USD | 12.29 | 12.38 | 11.84 | 12.1 | 12.1 | -0.19 (-1.55%) | 188,100 |
9 Sep 2021 | USD | 12.11 | 12.495 | 11.86 | 12.29 | 12.29 | +0.22 (+1.82%) | 162,700 |
8 Sep 2021 | USD | 12.43 | 12.43 | 11.95 | 12.07 | 12.07 | -0.47 (-3.75%) | 232,200 |
7 Sep 2021 | USD | 12.11 | 12.62 | 12.06 | 12.54 | 12.54 | +0.34 (+2.79%) | 162,100 |
3 Sep 2021 | USD | 12.64 | 12.74 | 11.96 | 12.2 | 12.2 | -0.4 (-3.17%) | 188,800 |
2 Sep 2021 | USD | 12.65 | 12.79 | 12.5 | 12.6 | 12.6 | +0.03 (+0.24%) | 236,600 |
1 Sep 2021 | USD | 12.44 | 12.68 | 12.33 | 12.57 | 12.57 | +0.21 (+1.70%) | 272,900 |
31 Aug 2021 | USD | 12.09 | 12.57 | 12.09 | 12.36 | 12.36 | +0.17 (+1.39%) | 126,000 |
30 Aug 2021 | USD | 12.429 | 12.73 | 12.04 | 12.19 | 12.19 | -0.16 (-1.30%) | 163,600 |
27 Aug 2021 | USD | 12.13 | 12.775 | 12.09 | 12.35 | 12.35 | +0.34 (+2.83%) | 218,400 |
26 Aug 2021 | USD | 12.11 | 12.24 | 11.8 | 12.01 | 12.01 | -0.07 (-0.58%) | 275,600 |
25 Aug 2021 | USD | 12.08 | 12.44 | 11.78 | 12.08 | 12.08 | +0.02 (+0.17%) | 191,300 |
24 Aug 2021 | USD | 12.39 | 12.47 | 11.66 | 12.06 | 12.06 | -0.49 (-3.90%) | 273,200 |
23 Aug 2021 | USD | 11.47 | 12.619 | 11.37 | 12.55 | 12.55 | +1.3 (+11.56%) | 267,800 |