Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 9.89 | 9.9 | 8.86 | 9.11 | 9.11 | -0.6 (-6.18%) | 349,400 |
7 Oct 2021 | USD | 10 | 10.05 | 9.58 | 9.71 | 9.71 | -0.22 (-2.22%) | 453,600 |
6 Oct 2021 | USD | 9.97 | 10.09 | 9.88 | 9.93 | 9.93 | -0.1 (-1.00%) | 335,800 |
5 Oct 2021 | USD | 10.01 | 10.1 | 9.74 | 10.03 | 10.03 | +0.08 (+0.80%) | 438,800 |
4 Oct 2021 | USD | 10.01 | 10.05 | 9.78 | 9.95 | 9.95 | -0.1 (-1.00%) | 455,800 |
1 Oct 2021 | USD | 9.88 | 10.07 | 9.5 | 10.05 | 10.05 | +0.11 (+1.11%) | 440,900 |
30 Sep 2021 | USD | 9.75 | 9.95 | 9.6 | 9.94 | 9.94 | +0.27 (+2.79%) | 455,300 |
29 Sep 2021 | USD | 9.75 | 9.84 | 9.605 | 9.67 | 9.67 | -0.04 (-0.41%) | 258,800 |
28 Sep 2021 | USD | 9.73 | 9.88 | 9.62 | 9.71 | 9.71 | -0.08 (-0.82%) | 325,700 |
27 Sep 2021 | USD | 9.4 | 9.8 | 9.21 | 9.79 | 9.79 | +0.45 (+4.82%) | 381,400 |
24 Sep 2021 | USD | 9.41 | 9.56 | 9.205 | 9.34 | 9.34 | -0.16 (-1.68%) | 237,000 |
23 Sep 2021 | USD | 9.26 | 9.67 | 9.07 | 9.5 | 9.5 | +0.25 (+2.70%) | 388,300 |
22 Sep 2021 | USD | 9.55 | 9.57 | 9.24 | 9.25 | 9.25 | -0.22 (-2.32%) | 337,300 |
21 Sep 2021 | USD | 9.49 | 9.54 | 9.23 | 9.47 | 9.47 | +0.11 (+1.18%) | 298,500 |
20 Sep 2021 | USD | 9.31 | 9.61 | 9.03 | 9.36 | 9.36 | -0.29 (-3.01%) | 795,200 |
17 Sep 2021 | USD | 10 | 10.06 | 9.5 | 9.65 | 9.65 | -0.35 (-3.50%) | 6,526,500 |
16 Sep 2021 | USD | 9.71 | 10.07 | 9.53 | 10 | 10 | +0.24 (+2.46%) | 954,600 |
15 Sep 2021 | USD | 9.54 | 10.09 | 9.54 | 9.76 | 9.76 | +0.17 (+1.77%) | 762,400 |
14 Sep 2021 | USD | 9.41 | 9.63 | 9.25 | 9.59 | 9.59 | +0.26 (+2.79%) | 523,100 |
13 Sep 2021 | USD | 9.45 | 9.71 | 9.115 | 9.33 | 9.33 | -0.01 (-0.11%) | 1,108,700 |
10 Sep 2021 | USD | 9.44 | 9.67 | 9.12 | 9.34 | 9.34 | +0.1 (+1.08%) | 708,200 |
9 Sep 2021 | USD | 9.05 | 9.66 | 9.04 | 9.24 | 9.24 | +0.17 (+1.87%) | 1,126,300 |
8 Sep 2021 | USD | 9.555 | 9.615 | 9.035 | 9.07 | 9.07 | -0.49 (-5.13%) | 484,700 |
7 Sep 2021 | USD | 9.83 | 9.9 | 9.55 | 9.56 | 9.56 | -0.34 (-3.43%) | 320,700 |
3 Sep 2021 | USD | 9.68 | 10.15 | 9.62 | 9.9 | 9.9 | +0.14 (+1.43%) | 425,800 |
2 Sep 2021 | USD | 9.33 | 9.775 | 9.33 | 9.76 | 9.76 | +0.41 (+4.39%) | 320,100 |
1 Sep 2021 | USD | 9.25 | 9.55 | 9.25 | 9.35 | 9.35 | +0.12 (+1.30%) | 486,400 |
31 Aug 2021 | USD | 9.37 | 9.705 | 9.07 | 9.23 | 9.23 | -0.19 (-2.02%) | 688,400 |
30 Aug 2021 | USD | 9.65 | 9.73 | 9.27 | 9.42 | 9.42 | -0.23 (-2.38%) | 499,700 |
27 Aug 2021 | USD | 9.88 | 9.98 | 9.54 | 9.65 | 9.65 | -0.15 (-1.53%) | 466,500 |