Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | USD | 8.63 | 8.75 | 8.27 | 8.47 | 8.47 | -0.13 (-1.51%) | 387,100 |
14 Jul 2021 | USD | 8.85 | 8.9 | 8.58 | 8.6 | 8.6 | -0.22 (-2.49%) | 350,400 |
13 Jul 2021 | USD | 9.11 | 9.21 | 8.77 | 8.82 | 8.82 | -0.4 (-4.34%) | 367,300 |
12 Jul 2021 | USD | 9.44 | 9.49 | 9.07 | 9.22 | 9.22 | -0.24 (-2.54%) | 385,900 |
9 Jul 2021 | USD | 9.14 | 9.48 | 9.11 | 9.46 | 9.46 | +0.33 (+3.61%) | 313,800 |
8 Jul 2021 | USD | 9.32 | 9.44 | 9.07 | 9.13 | 9.13 | -0.31 (-3.28%) | 1,812,300 |
7 Jul 2021 | USD | 9.25 | 9.49 | 9.09 | 9.44 | 9.44 | +0.17 (+1.83%) | 452,500 |
6 Jul 2021 | USD | 9.5 | 9.55 | 9.16 | 9.27 | 9.27 | -0.13 (-1.38%) | 440,700 |
2 Jul 2021 | USD | 9.35 | 9.47 | 9.18 | 9.4 | 9.4 | +0.05 (+0.53%) | 360,900 |
1 Jul 2021 | USD | 9.35 | 9.47 | 9.15 | 9.35 | 9.35 | +0.04 (+0.43%) | 400,700 |
30 Jun 2021 | USD | 9.2 | 9.34 | 9 | 9.31 | 9.31 | +0.09 (+0.98%) | 462,200 |
29 Jun 2021 | USD | 9.42 | 9.52 | 9.06 | 9.22 | 9.22 | -0.19 (-2.02%) | 500,600 |
28 Jun 2021 | USD | 9.38 | 9.6 | 9.35 | 9.41 | 9.41 | 0.0 (0.0%) | 599,200 |
25 Jun 2021 | USD | 9.73 | 9.78 | 9.36 | 9.41 | 9.41 | -0.3 (-3.09%) | 5,425,000 |
24 Jun 2021 | USD | 9.71 | 10.04 | 9.655 | 9.71 | 9.71 | +0.12 (+1.25%) | 566,200 |
23 Jun 2021 | USD | 9.57 | 9.74 | 9.5 | 9.59 | 9.59 | -0.01 (-0.10%) | 546,600 |
22 Jun 2021 | USD | 10 | 10 | 9.36 | 9.6 | 9.6 | -0.39 (-3.90%) | 1,387,000 |
21 Jun 2021 | USD | 9.86 | 10.07 | 9.57 | 9.99 | 9.99 | +0.32 (+3.31%) | 2,159,100 |
18 Jun 2021 | USD | 10.18 | 10.41 | 9.62 | 9.67 | 9.67 | -0.62 (-6.03%) | 2,235,800 |
17 Jun 2021 | USD | 10.99 | 10.99 | 10.16 | 10.29 | 10.29 | -0.72 (-6.54%) | 1,582,500 |
16 Jun 2021 | USD | 11.08 | 11.19 | 10.825 | 11.01 | 11.01 | -0.13 (-1.17%) | 1,473,700 |
15 Jun 2021 | USD | 11.27 | 11.492 | 11.02 | 11.14 | 11.14 | -0.27 (-2.37%) | 667,400 |
14 Jun 2021 | USD | 11.81 | 11.81 | 11.17 | 11.41 | 11.41 | -0.25 (-2.14%) | 797,400 |
11 Jun 2021 | USD | 13.16 | 13.31 | 11.605 | 11.66 | 11.66 | -1.57 (-11.87%) | 926,500 |
10 Jun 2021 | USD | 13 | 13.4 | 12.71 | 13.23 | 13.23 | +0.29 (+2.24%) | 870,800 |
9 Jun 2021 | USD | 13.47 | 13.53 | 12.91 | 12.94 | 12.94 | -0.59 (-4.36%) | 668,300 |
8 Jun 2021 | USD | 13.09 | 13.63 | 12.33 | 13.53 | 13.53 | +0.47 (+3.60%) | 1,165,397 |
7 Jun 2021 | USD | 12.36 | 13.24 | 12.24 | 13.06 | 13.06 | +0.81 (+6.61%) | 1,926,919 |
4 Jun 2021 | USD | 13.5 | 13.5 | 12.02 | 12.25 | 12.25 | -1.18 (-8.79%) | 1,055,600 |
3 Jun 2021 | USD | 13 | 13.75 | 12.87 | 13.43 | 13.43 | +0.17 (+1.28%) | 1,851,900 |