Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 11 | 11.19 | 10.53 | 11.15 | 446 | +0.18 (+1.64%) | 180,200 |
4 Oct 2021 | USD | 11.06 | 11.34 | 10.75 | 10.97 | 438.8 | -0.32 (-2.83%) | 84,400 |
1 Oct 2021 | USD | 10.9 | 11.55 | 10.87 | 11.29 | 451.6 | +0.49 (+4.54%) | 84,200 |
30 Sep 2021 | USD | 11.03 | 11.199 | 10.642 | 10.8 | 432 | -0.26 (-2.35%) | 93,600 |
29 Sep 2021 | USD | 11.47 | 11.74 | 11.05 | 11.06 | 442.4 | -0.32 (-2.81%) | 80,300 |
28 Sep 2021 | USD | 11.6 | 12.08 | 11.34 | 11.38 | 455.2 | -0.3 (-2.57%) | 109,500 |
27 Sep 2021 | USD | 12.11 | 12.26 | 11.6 | 11.68 | 467.2 | -0.43 (-3.55%) | 62,200 |
24 Sep 2021 | USD | 11.79 | 12.2 | 11.79 | 12.11 | 484.4 | +0.17 (+1.42%) | 52,300 |
23 Sep 2021 | USD | 11.57 | 12.16 | 11.57 | 11.94 | 477.6 | +0.5 (+4.37%) | 106,100 |
22 Sep 2021 | USD | 12.12 | 12.32 | 11.38 | 11.44 | 457.6 | -0.58 (-4.83%) | 93,200 |
21 Sep 2021 | USD | 12 | 12.4 | 11.57 | 12.02 | 480.8 | +0.14 (+1.18%) | 152,500 |
20 Sep 2021 | USD | 12.1 | 12.4 | 11.27 | 11.88 | 475.2 | -0.6 (-4.81%) | 142,800 |
17 Sep 2021 | USD | 12.72 | 12.98 | 12.15 | 12.48 | 499.2 | -0.15 (-1.19%) | 172,700 |
16 Sep 2021 | USD | 13.25 | 13.25 | 12.41 | 12.63 | 505.2 | -0.62 (-4.68%) | 175,200 |
15 Sep 2021 | USD | 13.63 | 13.68 | 13.055 | 13.25 | 530 | -0.5 (-3.64%) | 255,600 |
14 Sep 2021 | USD | 13.32 | 13.75 | 13.031 | 13.75 | 550 | +0.47 (+3.54%) | 279,500 |
13 Sep 2021 | USD | 12.37 | 13.38 | 12 | 13.28 | 531.2 | +0.91 (+7.36%) | 243,600 |
10 Sep 2021 | USD | 11.98 | 12.5 | 11.83 | 12.37 | 494.8 | +0.39 (+3.26%) | 156,100 |
9 Sep 2021 | USD | 12.18 | 12.28 | 11.61 | 11.98 | 479.2 | -0.34 (-2.76%) | 225,500 |
8 Sep 2021 | USD | 12.23 | 12.5 | 11.91 | 12.32 | 492.8 | -0.07 (-0.56%) | 144,300 |
7 Sep 2021 | USD | 12.03 | 12.6 | 11.7 | 12.39 | 495.6 | +0.36 (+2.99%) | 183,700 |
3 Sep 2021 | USD | 11.51 | 12.3 | 11.5 | 12.03 | 481.2 | +0.5 (+4.34%) | 221,800 |
2 Sep 2021 | USD | 10.74 | 11.78 | 10.7 | 11.53 | 461.2 | +0.82 (+7.66%) | 229,000 |
1 Sep 2021 | USD | 10.21 | 10.95 | 10 | 10.71 | 428.4 | +0.55 (+5.41%) | 304,800 |
31 Aug 2021 | USD | 9.92 | 10.255 | 9.81 | 10.16 | 406.4 | +0.19 (+1.91%) | 112,500 |
30 Aug 2021 | USD | 10 | 10.09 | 9.85 | 9.97 | 398.8 | 0.0 (0.0%) | 60,000 |
27 Aug 2021 | USD | 10.04 | 10.36 | 9.93 | 9.97 | 398.8 | -0.11 (-1.09%) | 141,800 |
26 Aug 2021 | USD | 10 | 10.295 | 9.9 | 10.08 | 403.2 | +0.1 (+1.00%) | 198,600 |
25 Aug 2021 | USD | 10.21 | 10.4 | 9.88 | 9.98 | 399.2 | -0.2 (-1.96%) | 141,600 |
24 Aug 2021 | USD | 10.03 | 10.35 | 10 | 10.18 | 407.2 | +0.23 (+2.31%) | 145,500 |