Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 8.08 | 8.18 | 7.95 | 8.01 | 8.01 | -0.1 (-1.23%) | 764,100 |
18 Aug 2021 | USD | 8.1 | 8.39 | 7.95 | 8.11 | 8.11 | -0.05 (-0.61%) | 519,400 |
17 Aug 2021 | USD | 8.26 | 8.37 | 8.05 | 8.16 | 8.16 | -0.13 (-1.57%) | 403,400 |
16 Aug 2021 | USD | 8.48 | 8.54 | 8.26 | 8.29 | 8.29 | -0.23 (-2.70%) | 431,500 |
13 Aug 2021 | USD | 8.67 | 8.74 | 8.46 | 8.52 | 8.52 | -0.21 (-2.41%) | 389,700 |
12 Aug 2021 | USD | 8.94 | 8.94 | 8.72 | 8.73 | 8.73 | -0.26 (-2.89%) | 322,100 |
11 Aug 2021 | USD | 8.82 | 9.03 | 8.66 | 8.99 | 8.99 | +0.09 (+1.01%) | 548,900 |
10 Aug 2021 | USD | 9.15 | 9.2 | 8.76 | 8.9 | 8.9 | -0.24 (-2.63%) | 600,300 |
9 Aug 2021 | USD | 9.29 | 9.32 | 9.08 | 9.14 | 9.14 | -0.18 (-1.93%) | 463,700 |
6 Aug 2021 | USD | 9.32 | 9.52 | 9.22 | 9.32 | 9.32 | +0.01 (+0.11%) | 518,900 |
5 Aug 2021 | USD | 9.77 | 9.77 | 9.31 | 9.31 | 9.31 | -0.35 (-3.62%) | 354,200 |
4 Aug 2021 | USD | 9.94 | 10.37 | 9.4 | 9.66 | 9.66 | +0.76 (+8.54%) | 1,536,700 |
3 Aug 2021 | USD | 9.15 | 9.22 | 8.83 | 8.9 | 8.9 | -0.23 (-2.52%) | 580,600 |
2 Aug 2021 | USD | 9.7 | 9.74 | 9.11 | 9.13 | 9.13 | -0.57 (-5.88%) | 744,700 |
30 Jul 2021 | USD | 9.32 | 9.83 | 9.23 | 9.7 | 9.7 | +0.35 (+3.74%) | 510,500 |
29 Jul 2021 | USD | 9.16 | 9.38 | 9.1 | 9.35 | 9.35 | +0.26 (+2.86%) | 204,900 |
28 Jul 2021 | USD | 8.93 | 9.19 | 8.87 | 9.09 | 9.09 | +0.26 (+2.94%) | 262,800 |
27 Jul 2021 | USD | 8.96 | 9 | 8.6 | 8.83 | 8.83 | -0.23 (-2.54%) | 449,100 |
26 Jul 2021 | USD | 9.08 | 9.31 | 8.98 | 9.06 | 9.06 | -0.02 (-0.22%) | 183,300 |
23 Jul 2021 | USD | 9.17 | 9.21 | 8.93 | 9.08 | 9.08 | +0.01 (+0.11%) | 147,000 |
22 Jul 2021 | USD | 9.28 | 9.35 | 9.04 | 9.07 | 9.07 | -0.29 (-3.10%) | 274,200 |
21 Jul 2021 | USD | 9.04 | 9.39 | 9.04 | 9.36 | 9.36 | +0.39 (+4.35%) | 253,600 |
20 Jul 2021 | USD | 8.75 | 9.11 | 8.57 | 8.97 | 8.97 | +0.33 (+3.82%) | 411,900 |
19 Jul 2021 | USD | 8.46 | 8.77 | 8.44 | 8.64 | 8.64 | -0.06 (-0.69%) | 629,400 |
16 Jul 2021 | USD | 9.23 | 9.32 | 8.68 | 8.7 | 8.7 | -0.38 (-4.19%) | 514,500 |
15 Jul 2021 | USD | 9.17 | 9.17 | 8.9 | 9.08 | 9.08 | -0.19 (-2.05%) | 443,000 |
14 Jul 2021 | USD | 9.5 | 9.61 | 9.24 | 9.27 | 9.27 | -0.15 (-1.59%) | 339,600 |
13 Jul 2021 | USD | 9.44 | 9.54 | 9.24 | 9.42 | 9.42 | -0.1 (-1.05%) | 335,100 |
12 Jul 2021 | USD | 9.54 | 9.71 | 9.46 | 9.52 | 9.52 | -0.03 (-0.31%) | 284,400 |
9 Jul 2021 | USD | 9.41 | 9.59 | 9.27 | 9.55 | 9.55 | +0.22 (+2.36%) | 167,500 |