Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 8.88 | 8.9 | 8.21 | 8.34 | 8.34 | -0.65 (-7.23%) | 1,272,976 |
16 Aug 2021 | USD | 9.76 | 9.76 | 8.97 | 8.99 | 8.99 | -0.77 (-7.89%) | 795,650 |
13 Aug 2021 | USD | 10.34 | 10.35 | 9.75 | 9.76 | 9.76 | -0.7 (-6.69%) | 548,806 |
12 Aug 2021 | USD | 10.32 | 10.58 | 10 | 10.46 | 10.46 | +0.25 (+2.45%) | 583,687 |
11 Aug 2021 | USD | 10.09 | 10.23 | 9.67 | 10.21 | 10.21 | +0.38 (+3.87%) | 555,990 |
10 Aug 2021 | USD | 10.29 | 10.64 | 9.63 | 9.83 | 9.83 | -0.03 (-0.30%) | 815,890 |
9 Aug 2021 | USD | 9.81 | 9.9 | 9.44 | 9.86 | 9.86 | +0.22 (+2.28%) | 794,712 |
6 Aug 2021 | USD | 9.99 | 10.05 | 9.6 | 9.64 | 9.64 | -0.25 (-2.53%) | 626,786 |
5 Aug 2021 | USD | 9.43 | 9.9 | 9.161 | 9.89 | 9.89 | +0.56 (+6.00%) | 596,745 |
4 Aug 2021 | USD | 8.9 | 9.4 | 8.62 | 9.33 | 9.33 | +0.52 (+5.90%) | 755,334 |
3 Aug 2021 | USD | 9.08 | 9.08 | 8.61 | 8.81 | 8.81 | -0.27 (-2.97%) | 643,644 |
2 Aug 2021 | USD | 9.19 | 9.38 | 9.07 | 9.08 | 9.08 | -0.11 (-1.20%) | 296,870 |
30 Jul 2021 | USD | 9.43 | 9.6 | 9.14 | 9.19 | 9.19 | -0.3 (-3.16%) | 324,160 |
29 Jul 2021 | USD | 9.51 | 9.5273 | 9.21 | 9.49 | 9.49 | +0.07 (+0.74%) | 528,501 |
28 Jul 2021 | USD | 8.9 | 9.49 | 8.8801 | 9.42 | 9.42 | +0.49 (+5.49%) | 563,225 |
27 Jul 2021 | USD | 9.4 | 9.5 | 8.75 | 8.93 | 8.93 | -0.44 (-4.70%) | 761,390 |
26 Jul 2021 | USD | 9.41 | 9.69 | 8.91 | 9.37 | 9.37 | -0.04 (-0.43%) | 547,577 |
23 Jul 2021 | USD | 9.67 | 9.67 | 9.16 | 9.41 | 9.41 | -0.25 (-2.59%) | 652,271 |
22 Jul 2021 | USD | 10.19 | 10.24 | 9.61 | 9.66 | 9.66 | -0.58 (-5.66%) | 509,845 |
21 Jul 2021 | USD | 10.22 | 10.5342 | 10.15 | 10.24 | 10.24 | +0.05 (+0.49%) | 478,268 |
20 Jul 2021 | USD | 10.28 | 10.44 | 9.67 | 10.19 | 10.19 | -0.05 (-0.49%) | 1,435,566 |
19 Jul 2021 | USD | 10.5 | 10.73 | 10.02 | 10.24 | 10.24 | -0.62 (-5.71%) | 999,358 |
16 Jul 2021 | USD | 11.13 | 11.32 | 10.75 | 10.86 | 10.86 | -0.27 (-2.43%) | 499,710 |
15 Jul 2021 | USD | 11.03 | 11.75 | 10.85 | 11.13 | 11.13 | -0.1 (-0.89%) | 603,755 |
14 Jul 2021 | USD | 12.03 | 12.03 | 10.94 | 11.23 | 11.23 | -0.77 (-6.42%) | 1,674,622 |
13 Jul 2021 | USD | 12.44 | 12.44 | 11.85 | 12 | 12 | -0.49 (-3.92%) | 1,147,576 |
12 Jul 2021 | USD | 12.35 | 12.58 | 12.02 | 12.49 | 12.49 | +0.15 (+1.22%) | 451,182 |
9 Jul 2021 | USD | 11.96 | 12.52 | 11.78 | 12.34 | 12.34 | +0.44 (+3.70%) | 431,564 |
8 Jul 2021 | USD | 11.5 | 12.14 | 11.5 | 11.9 | 11.9 | -0.05 (-0.42%) | 472,364 |
7 Jul 2021 | USD | 12.06 | 12.1495 | 11.56 | 11.95 | 11.95 | -0.03 (-0.25%) | 484,260 |