Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 7.14 | 7.328 | 7.057 | 7.2 | 7.2 | +0.154 (+2.19%) | 80,000 |
2 Sep 2021 | USD | 7.1 | 7.25 | 7.046 | 7.046 | 7.046 | +0.016 (+0.23%) | 119,000 |
1 Sep 2021 | USD | 6.95 | 7.11 | 6.8 | 7.03 | 7.03 | +0.166 (+2.42%) | 68,400 |
31 Aug 2021 | USD | 6.75 | 7.25 | 6.693 | 6.864 | 6.864 | +0.124 (+1.84%) | 62,100 |
30 Aug 2021 | USD | 6.867 | 6.95 | 6.61 | 6.74 | 6.74 | -0.06 (-0.88%) | 40,700 |
27 Aug 2021 | USD | 6.566 | 7.05 | 6.4 | 6.8 | 6.8 | +0.26 (+3.98%) | 202,800 |
26 Aug 2021 | USD | 6.55 | 6.85 | 6.51 | 6.54 | 6.54 | -0.218 (-3.23%) | 110,300 |
25 Aug 2021 | USD | 7.08 | 7.18 | 6.7 | 6.758 | 6.758 | -0.392 (-5.48%) | 133,100 |
24 Aug 2021 | USD | 6.901 | 7.17 | 6.78 | 7.15 | 7.15 | +0.31 (+4.53%) | 104,000 |
23 Aug 2021 | USD | 6.63 | 6.999 | 6.63 | 6.84 | 6.84 | +0.13 (+1.94%) | 121,100 |
20 Aug 2021 | USD | 6.885 | 7 | 6.567 | 6.71 | 6.71 | -0.068 (-1.00%) | 198,800 |
19 Aug 2021 | USD | 6.3 | 7.235 | 6.3 | 6.778 | 6.778 | -0.269 (-3.82%) | 226,500 |
18 Aug 2021 | USD | 8.5 | 8.5 | 6.96 | 7.047 | 7.047 | -1.003 (-12.46%) | 421,200 |
17 Aug 2021 | USD | 8.5 | 10 | 7.82 | 8.05 | 8.05 | -0.23 (-2.78%) | 76,400 |
16 Aug 2021 | USD | 8.5 | 8.681 | 8.15 | 8.28 | 8.28 | +0.15 (+1.85%) | 294,500 |
13 Aug 2021 | USD | 7.65 | 8.3 | 7.6 | 8.13 | 8.13 | +0.62 (+8.26%) | 153,800 |
12 Aug 2021 | USD | 7.303 | 7.76 | 7.273 | 7.51 | 7.51 | +0.22 (+3.02%) | 76,100 |
11 Aug 2021 | USD | 7.308 | 7.7 | 7.26 | 7.29 | 7.29 | +0.24 (+3.40%) | 83,700 |
10 Aug 2021 | USD | 6.3 | 7.33 | 6.3 | 7.05 | 7.05 | +0.354 (+5.29%) | 106,400 |
9 Aug 2021 | USD | 7.44 | 7.44 | 6.625 | 6.696 | 6.696 | -0.414 (-5.82%) | 228,500 |
6 Aug 2021 | USD | 8.61 | 8.61 | 7.006 | 7.11 | 7.11 | -0.23 (-3.13%) | 185,100 |
5 Aug 2021 | USD | 7.45 | 7.606 | 7.14 | 7.34 | 7.34 | -0.04 (-0.54%) | 42,500 |
4 Aug 2021 | USD | 7.82 | 8.1 | 7.36 | 7.38 | 7.38 | -0.27 (-3.53%) | 60,800 |
3 Aug 2021 | USD | 7.6 | 8.05 | 7.52 | 7.65 | 7.65 | -0.45 (-5.56%) | 80,200 |
2 Aug 2021 | USD | 8.15 | 8.15 | 7 | 8.1 | 8.1 | +0.01 (+0.12%) | 42,300 |
30 Jul 2021 | USD | 8.25 | 8.29 | 7.942 | 8.09 | 8.09 | -0.01 (-0.12%) | 28,100 |
29 Jul 2021 | USD | 7.99 | 8.46 | 7.99 | 8.1 | 8.1 | +0.26 (+3.32%) | 115,000 |
28 Jul 2021 | USD | 7.45 | 7.86 | 7.36 | 7.84 | 7.84 | +0.369 (+4.94%) | 56,600 |
27 Jul 2021 | USD | 7.723 | 7.79 | 7.25 | 7.471 | 7.471 | -0.399 (-5.07%) | 128,300 |
26 Jul 2021 | USD | 8.05 | 8.05 | 7.74 | 7.87 | 7.87 | -0.037 (-0.47%) | 60,200 |