Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 7.23 | 7.79 | 7.23 | 7.68 | 7.68 | +0.34 (+4.63%) | 47,007 |
4 Oct 2021 | USD | 7.51 | 7.71 | 7.16 | 7.34 | 7.34 | -0.35 (-4.55%) | 138,333 |
1 Oct 2021 | USD | 7.82 | 8 | 7.48 | 7.69 | 7.69 | -0.17 (-2.16%) | 90,600 |
30 Sep 2021 | USD | 7.85 | 8.02 | 7.5 | 7.86 | 7.86 | -0.05 (-0.63%) | 149,500 |
29 Sep 2021 | USD | 7.87 | 8.01 | 7.55 | 7.91 | 7.91 | -0.03 (-0.38%) | 79,700 |
28 Sep 2021 | USD | 7.75 | 8 | 7.67 | 7.94 | 7.94 | 0.0 (0.0%) | 94,700 |
27 Sep 2021 | USD | 8.25 | 8.25 | 7.7 | 7.94 | 7.94 | -0.21 (-2.58%) | 127,500 |
24 Sep 2021 | USD | 8.29 | 8.29 | 7.5 | 8.15 | 8.15 | -0.15 (-1.81%) | 200,900 |
23 Sep 2021 | USD | 8.5 | 8.8 | 8.07 | 8.3 | 8.3 | -0.12 (-1.43%) | 139,600 |
22 Sep 2021 | USD | 8.2 | 8.57 | 8.01 | 8.42 | 8.42 | +0.19 (+2.31%) | 153,100 |
21 Sep 2021 | USD | 7.76 | 8.65 | 7.46 | 8.23 | 8.23 | +0.48 (+6.19%) | 272,800 |
20 Sep 2021 | USD | 7.38 | 7.87 | 7.01 | 7.75 | 7.75 | +0.19 (+2.51%) | 219,300 |
17 Sep 2021 | USD | 7.98 | 8.151 | 7.56 | 7.56 | 7.56 | -0.52 (-6.44%) | 597,700 |
16 Sep 2021 | USD | 8.22 | 8.6 | 7.82 | 8.08 | 8.08 | -0.1 (-1.22%) | 195,900 |
15 Sep 2021 | USD | 8.3 | 8.8 | 8.1 | 8.18 | 8.18 | -0.19 (-2.27%) | 101,100 |
14 Sep 2021 | USD | 8.72 | 8.78 | 8.262 | 8.37 | 8.37 | -0.45 (-5.10%) | 173,900 |
13 Sep 2021 | USD | 9.45 | 9.7 | 8.4 | 8.82 | 8.82 | -0.73 (-7.64%) | 338,600 |
10 Sep 2021 | USD | 9.95 | 10.4 | 9.27 | 9.55 | 9.55 | -0.59 (-5.82%) | 346,700 |
9 Sep 2021 | USD | 9.79 | 10.38 | 9.7 | 10.14 | 10.14 | +0.33 (+3.36%) | 304,900 |
8 Sep 2021 | USD | 9.98 | 10.19 | 9.155 | 9.81 | 9.81 | -0.4 (-3.92%) | 288,300 |
7 Sep 2021 | USD | 9.69 | 10.35 | 9.62 | 10.21 | 10.21 | +0.65 (+6.80%) | 583,700 |
3 Sep 2021 | USD | 8.99 | 9.56 | 8.85 | 9.56 | 9.56 | +0.58 (+6.46%) | 387,100 |
2 Sep 2021 | USD | 8.78 | 9.2 | 8.7 | 8.98 | 8.98 | +0.1 (+1.13%) | 209,500 |
1 Sep 2021 | USD | 8.31 | 9.24 | 8.21 | 8.88 | 8.88 | +0.44 (+5.21%) | 414,900 |
31 Aug 2021 | USD | 7.91 | 8.68 | 7.8 | 8.44 | 8.44 | +0.67 (+8.62%) | 455,600 |
30 Aug 2021 | USD | 7.07 | 7.94 | 6.97 | 7.77 | 7.77 | +0.65 (+9.13%) | 255,500 |
27 Aug 2021 | USD | 7.05 | 7.32 | 6.705 | 7.12 | 7.12 | +0.09 (+1.28%) | 220,900 |
26 Aug 2021 | USD | 6.7 | 7.07 | 6.6 | 7.03 | 7.03 | +0.36 (+5.40%) | 124,700 |
25 Aug 2021 | USD | 6.45 | 6.74 | 6.2 | 6.67 | 6.67 | +0.28 (+4.38%) | 217,700 |
24 Aug 2021 | USD | 6.2 | 6.52 | 6.07 | 6.39 | 6.39 | +0.26 (+4.24%) | 296,400 |