Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 9.62 | 10.03 | 9.62 | 9.8 | 9.8 | +0.1 (+1.03%) | 670,700 |
25 Aug 2021 | USD | 9.37 | 9.98 | 9.17 | 9.7 | 9.7 | +0.28 (+2.97%) | 1,032,100 |
24 Aug 2021 | USD | 9.27 | 9.72 | 9.1 | 9.42 | 9.42 | +0.1 (+1.07%) | 988,700 |
23 Aug 2021 | USD | 8.25 | 9.5 | 8.13 | 9.32 | 9.32 | +1.28 (+15.92%) | 2,195,800 |
20 Aug 2021 | USD | 7.75 | 8.18 | 7.685 | 8.04 | 8.04 | +0.26 (+3.34%) | 766,200 |
19 Aug 2021 | USD | 8.06 | 8.15 | 7.66 | 7.78 | 7.78 | -0.39 (-4.77%) | 588,500 |
18 Aug 2021 | USD | 8.71 | 8.74 | 8.04 | 8.17 | 8.17 | -0.6 (-6.84%) | 663,100 |
17 Aug 2021 | USD | 8.15 | 8.865 | 8.08 | 8.77 | 8.77 | +0.43 (+5.16%) | 469,900 |
16 Aug 2021 | USD | 9.1 | 9.15 | 8.14 | 8.34 | 8.34 | -0.79 (-8.65%) | 456,200 |
13 Aug 2021 | USD | 8.94 | 9.48 | 8.76 | 9.13 | 9.13 | +0.27 (+3.05%) | 660,000 |
12 Aug 2021 | USD | 8.37 | 8.9 | 8.31 | 8.86 | 8.86 | +0.45 (+5.35%) | 275,100 |
11 Aug 2021 | USD | 8.28 | 8.45 | 7.86 | 8.41 | 8.41 | +0.12 (+1.45%) | 254,900 |
10 Aug 2021 | USD | 8.29 | 8.6 | 8.25 | 8.29 | 8.29 | 0.0 (0.0%) | 301,500 |
9 Aug 2021 | USD | 8.47 | 8.56 | 8.27 | 8.29 | 8.29 | -0.15 (-1.78%) | 201,400 |
6 Aug 2021 | USD | 8.59 | 8.63 | 8.26 | 8.44 | 8.44 | -0.09 (-1.06%) | 160,900 |
5 Aug 2021 | USD | 8.31 | 8.6 | 8.28 | 8.53 | 8.53 | +0.25 (+3.02%) | 139,900 |
4 Aug 2021 | USD | 9.05 | 9.19 | 8.16 | 8.28 | 8.28 | -0.83 (-9.11%) | 263,700 |
3 Aug 2021 | USD | 8.9 | 9.15 | 8.8 | 9.11 | 9.11 | +0.25 (+2.82%) | 229,500 |
2 Aug 2021 | USD | 8.68 | 8.97 | 8.65 | 8.86 | 8.86 | +0.22 (+2.55%) | 243,900 |
30 Jul 2021 | USD | 8.52 | 8.75 | 8.52 | 8.64 | 8.64 | +0.04 (+0.47%) | 415,500 |
29 Jul 2021 | USD | 8.66 | 8.87 | 8.48 | 8.6 | 8.6 | -0.06 (-0.69%) | 186,100 |
28 Jul 2021 | USD | 8.46 | 8.76 | 8.36 | 8.66 | 8.66 | +0.26 (+3.10%) | 257,100 |
27 Jul 2021 | USD | 8.85 | 8.95 | 8.235 | 8.4 | 8.4 | -0.45 (-5.08%) | 404,099 |
26 Jul 2021 | USD | 8.59 | 8.97 | 8.37 | 8.85 | 8.85 | +0.24 (+2.79%) | 586,904 |
23 Jul 2021 | USD | 8.66 | 8.66 | 8.43 | 8.61 | 8.61 | +0.04 (+0.47%) | 137,200 |
22 Jul 2021 | USD | 8.82 | 8.87 | 8.485 | 8.57 | 8.57 | -0.3 (-3.38%) | 210,000 |
21 Jul 2021 | USD | 8.73 | 8.95 | 8.67 | 8.87 | 8.87 | +0.17 (+1.95%) | 220,700 |
20 Jul 2021 | USD | 8.31 | 8.745 | 8.29 | 8.7 | 8.7 | +0.45 (+5.45%) | 294,800 |
19 Jul 2021 | USD | 8.25 | 8.43 | 8.15 | 8.25 | 8.25 | -0.17 (-2.02%) | 301,600 |
16 Jul 2021 | USD | 8.57 | 8.71 | 8.36 | 8.42 | 8.42 | -0.05 (-0.59%) | 267,500 |