Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 8.86 | 10.22 | 8.86 | 9.94 | 9.94 | +0.67 (+7.23%) | 1,982,400 |
5 Oct 2021 | USD | 9.75 | 9.76 | 8.923 | 9.27 | 9.27 | -0.19 (-2.01%) | 895,600 |
4 Oct 2021 | USD | 9.16 | 9.47 | 8.83 | 9.46 | 9.46 | +0.38 (+4.19%) | 751,200 |
1 Oct 2021 | USD | 9.04 | 9.6 | 8.64 | 9.08 | 9.08 | -0.08 (-0.87%) | 946,300 |
30 Sep 2021 | USD | 9.3 | 9.4 | 8.53 | 9.16 | 9.16 | +0.12 (+1.33%) | 884,400 |
29 Sep 2021 | USD | 9.41 | 10 | 8.87 | 9.04 | 9.04 | -0.58 (-6.03%) | 1,627,500 |
28 Sep 2021 | USD | 8.37 | 9.85 | 8.22 | 9.62 | 9.62 | +1.43 (+17.46%) | 4,196,400 |
27 Sep 2021 | USD | 8.07 | 8.43 | 7.92 | 8.19 | 8.19 | +0.17 (+2.12%) | 909,000 |
24 Sep 2021 | USD | 7.6 | 8.25 | 7.578 | 8.02 | 8.02 | +0.38 (+4.97%) | 297,500 |
23 Sep 2021 | USD | 7.69 | 7.75 | 7.42 | 7.64 | 7.64 | +0.05 (+0.66%) | 192,000 |
22 Sep 2021 | USD | 7.43 | 7.7 | 7.34 | 7.59 | 7.59 | +0.18 (+2.43%) | 357,600 |
21 Sep 2021 | USD | 7.54 | 7.79 | 7.35 | 7.41 | 7.41 | +0.06 (+0.82%) | 280,500 |
20 Sep 2021 | USD | 7.44 | 7.78 | 7.25 | 7.35 | 7.35 | -0.45 (-5.77%) | 459,900 |
17 Sep 2021 | USD | 8.22 | 8.4 | 7.78 | 7.8 | 7.8 | -0.46 (-5.57%) | 942,200 |
16 Sep 2021 | USD | 7.41 | 8.55 | 7.41 | 8.26 | 8.26 | +0.91 (+12.38%) | 1,420,200 |
15 Sep 2021 | USD | 7.14 | 7.48 | 7.12 | 7.35 | 7.35 | +0.14 (+1.94%) | 219,400 |
14 Sep 2021 | USD | 7.57 | 7.6 | 7.12 | 7.21 | 7.21 | -0.29 (-3.87%) | 360,000 |
13 Sep 2021 | USD | 7.4 | 7.7 | 7 | 7.5 | 7.5 | +0.09 (+1.21%) | 435,500 |
10 Sep 2021 | USD | 7.68 | 7.791 | 7.37 | 7.41 | 7.41 | -0.28 (-3.64%) | 181,800 |
9 Sep 2021 | USD | 7.57 | 7.99 | 7.43 | 7.69 | 7.69 | +0.06 (+0.79%) | 310,000 |
8 Sep 2021 | USD | 7.94 | 8.39 | 7.56 | 7.63 | 7.63 | -0.4 (-4.98%) | 421,800 |
7 Sep 2021 | USD | 7.77 | 8.47 | 7.676 | 8.03 | 8.03 | +0.32 (+4.15%) | 762,200 |
3 Sep 2021 | USD | 6.95 | 7.74 | 6.95 | 7.71 | 7.71 | +0.73 (+10.46%) | 454,400 |
2 Sep 2021 | USD | 7.14 | 7.144 | 6.92 | 6.98 | 6.98 | -0.1 (-1.41%) | 191,400 |
1 Sep 2021 | USD | 7.19 | 7.23 | 6.855 | 7.08 | 7.08 | -0.07 (-0.98%) | 213,900 |
31 Aug 2021 | USD | 7.1 | 7.19 | 6.95 | 7.15 | 7.15 | +0.08 (+1.13%) | 248,700 |
30 Aug 2021 | USD | 7.15 | 7.29 | 6.71 | 7.07 | 7.07 | +0.12 (+1.73%) | 451,800 |
27 Aug 2021 | USD | 6.44 | 7.02 | 6.39 | 6.95 | 6.95 | +0.56 (+8.76%) | 519,800 |
26 Aug 2021 | USD | 6.5 | 6.56 | 6.12 | 6.39 | 6.39 | -0.14 (-2.14%) | 395,100 |
25 Aug 2021 | USD | 6.79 | 6.84 | 6.5 | 6.53 | 6.53 | -0.22 (-3.26%) | 223,800 |