Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 7.024 | 7.252 | 6.99 | 7.216 | 1.4432 | +0.266 (+3.83%) | 83,000 |
16 Sep 2021 | USD | 6.922 | 6.95 | 6.782 | 6.95 | 1.39 | +0.086 (+1.25%) | 76,000 |
15 Sep 2021 | USD | 6.596 | 6.87 | 6.596 | 6.864 | 1.3728 | +0.242 (+3.65%) | 123,500 |
14 Sep 2021 | USD | 6.976 | 6.99 | 6.376 | 6.622 | 1.3244 | -0.166 (-2.45%) | 135,500 |
13 Sep 2021 | USD | 6.26 | 6.93 | 5.924 | 6.788 | 1.3576 | +0.514 (+8.19%) | 423,000 |
10 Sep 2021 | USD | 6.184 | 6.3 | 6.016 | 6.274 | 1.2548 | +0.312 (+5.23%) | 146,500 |
9 Sep 2021 | USD | 6.11 | 6.264 | 5.962 | 5.962 | 1.1924 | -0.178 (-2.90%) | 230,500 |
8 Sep 2021 | USD | 5.7 | 6.14 | 5.7 | 6.14 | 1.228 | +0.258 (+4.39%) | 353,000 |
7 Sep 2021 | USD | 5.69 | 6.298 | 5.644 | 5.882 | 1.1764 | +0.144 (+2.51%) | 537,500 |
3 Sep 2021 | USD | 5.86 | 6.042 | 5.678 | 5.738 | 1.1476 | -0.51 (-8.16%) | 565,500 |
2 Sep 2021 | USD | 5.474 | 6.4 | 5.474 | 6.248 | 1.2496 | +0.78 (+14.26%) | 469,500 |
1 Sep 2021 | USD | 6.854 | 6.854 | 5.428 | 5.468 | 1.0936 | -1.376 (-20.11%) | 827,000 |
31 Aug 2021 | USD | 7.102 | 7.168 | 6.844 | 6.844 | 1.3688 | -0.29 (-4.07%) | 280,000 |
30 Aug 2021 | USD | 7.066 | 7.202 | 6.936 | 7.134 | 1.4268 | +0.168 (+2.41%) | 287,500 |
27 Aug 2021 | USD | 6.942 | 7.286 | 6.934 | 6.966 | 1.3932 | +0.026 (+0.37%) | 230,500 |
26 Aug 2021 | USD | 7.426 | 7.698 | 6.646 | 6.94 | 1.388 | -0.56 (-7.47%) | 803,500 |
25 Aug 2021 | USD | 6.84 | 7.586 | 6.762 | 7.5 | 1.5 | +0.656 (+9.59%) | 1,316,000 |
24 Aug 2021 | USD | 6.58 | 7.032 | 6.492 | 6.844 | 1.3688 | +0.302 (+4.62%) | 998,000 |
23 Aug 2021 | USD | 6.174 | 6.866 | 6.122 | 6.542 | 1.3084 | +0.354 (+5.72%) | 1,208,500 |
20 Aug 2021 | USD | 6.05 | 6.54 | 6 | 6.188 | 1.2376 | +0.102 (+1.68%) | 850,500 |
19 Aug 2021 | USD | 5.702 | 6.166 | 5.584 | 6.086 | 1.2172 | +0.296 (+5.11%) | 904,000 |
18 Aug 2021 | USD | 5.878 | 6.04 | 5.638 | 5.79 | 1.158 | -0.184 (-3.08%) | 918,500 |
17 Aug 2021 | USD | 5.452 | 6.398 | 5.206 | 5.974 | 1.1948 | +0.374 (+6.68%) | 3,943,500 |
16 Aug 2021 | USD | 6.352 | 6.4 | 5.408 | 5.6 | 1.12 | -1.162 (-17.18%) | 4,519,000 |
13 Aug 2021 | USD | 6.4 | 7.996 | 6.03 | 6.762 | 1.3524 | +0.638 (+10.42%) | 23,520,500 |
12 Aug 2021 | USD | 5.01 | 7.2 | 5.01 | 6.124 | 1.2248 | +1.126 (+22.53%) | 51,680,000 |
11 Aug 2021 | USD | 3.464 | 6.568 | 3.422 | 4.998 | 0.9996 | +1.584 (+46.40%) | 30,870,500 |
10 Aug 2021 | USD | 3.652 | 3.938 | 3.148 | 3.414 | 0.6828 | -0.604 (-15.03%) | 2,050,000 |
9 Aug 2021 | USD | 4.47 | 4.504 | 3.73 | 4.018 | 0.8036 | -0.582 (-12.65%) | 3,148,000 |
6 Aug 2021 | USD | 5.26 | 5.642 | 4.472 | 4.6 | 0.92 | -0.836 (-15.38%) | 2,166,000 |