Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 8.39 | 9.15 | 8.32 | 9.11 | 91.1 | +0.76 (+9.10%) | 1,458,300 |
20 Aug 2021 | USD | 7.78 | 8.5 | 7.4 | 8.35 | 83.5 | +0.49 (+6.23%) | 3,268,800 |
19 Aug 2021 | USD | 8.07 | 8.19 | 7.69 | 7.86 | 78.6 | -0.21 (-2.60%) | 1,529,700 |
18 Aug 2021 | USD | 8.44 | 8.48 | 7.98 | 8.07 | 80.7 | -0.27 (-3.24%) | 1,303,600 |
17 Aug 2021 | USD | 8.88 | 8.9 | 8.21 | 8.34 | 83.4 | -0.65 (-7.23%) | 1,273,000 |
16 Aug 2021 | USD | 9.76 | 9.76 | 8.97 | 8.99 | 89.9 | -0.77 (-7.89%) | 795,600 |
13 Aug 2021 | USD | 10.34 | 10.35 | 9.75 | 9.76 | 97.6 | -0.7 (-6.69%) | 548,800 |
12 Aug 2021 | USD | 10.32 | 10.58 | 10 | 10.46 | 104.6 | +0.25 (+2.45%) | 583,400 |
11 Aug 2021 | USD | 10.09 | 10.23 | 9.67 | 10.21 | 102.1 | +0.38 (+3.87%) | 555,900 |
10 Aug 2021 | USD | 10.29 | 10.64 | 9.63 | 9.83 | 98.3 | -0.03 (-0.30%) | 815,900 |
9 Aug 2021 | USD | 9.81 | 9.9 | 9.44 | 9.86 | 98.6 | +0.22 (+2.28%) | 794,700 |
6 Aug 2021 | USD | 9.99 | 10.05 | 9.6 | 9.64 | 96.4 | -0.25 (-2.53%) | 626,600 |
5 Aug 2021 | USD | 9.43 | 9.9 | 9.161 | 9.89 | 98.9 | +0.56 (+6.00%) | 596,500 |
4 Aug 2021 | USD | 8.9 | 9.4 | 8.62 | 9.33 | 93.3 | +0.52 (+5.90%) | 755,300 |
3 Aug 2021 | USD | 9.08 | 9.08 | 8.61 | 8.81 | 88.1 | -0.27 (-2.97%) | 643,600 |
2 Aug 2021 | USD | 9.19 | 9.38 | 9.07 | 9.08 | 90.8 | -0.11 (-1.20%) | 296,800 |
30 Jul 2021 | USD | 9.43 | 9.6 | 9.14 | 9.19 | 91.9 | -0.3 (-3.16%) | 324,200 |
29 Jul 2021 | USD | 9.51 | 9.527 | 9.21 | 9.49 | 94.9 | +0.07 (+0.74%) | 528,400 |
28 Jul 2021 | USD | 8.9 | 9.49 | 8.88 | 9.42 | 94.2 | +0.49 (+5.49%) | 563,100 |
27 Jul 2021 | USD | 9.4 | 9.5 | 8.75 | 8.93 | 89.3 | -0.44 (-4.70%) | 761,100 |
26 Jul 2021 | USD | 9.41 | 9.69 | 8.91 | 9.37 | 93.7 | -0.04 (-0.43%) | 547,500 |
23 Jul 2021 | USD | 9.67 | 9.67 | 9.16 | 9.41 | 94.1 | -0.25 (-2.59%) | 651,900 |
22 Jul 2021 | USD | 10.19 | 10.24 | 9.61 | 9.66 | 96.6 | -0.58 (-5.66%) | 509,600 |
21 Jul 2021 | USD | 10.22 | 10.534 | 10.15 | 10.24 | 102.4 | +0.05 (+0.49%) | 478,200 |
20 Jul 2021 | USD | 10.28 | 10.44 | 9.67 | 10.19 | 101.9 | -0.05 (-0.49%) | 1,435,600 |
19 Jul 2021 | USD | 10.5 | 10.73 | 10.02 | 10.24 | 102.4 | -0.62 (-5.71%) | 999,300 |
16 Jul 2021 | USD | 11.13 | 11.32 | 10.75 | 10.86 | 108.6 | -0.27 (-2.43%) | 499,500 |
15 Jul 2021 | USD | 11.03 | 11.75 | 10.85 | 11.13 | 111.3 | -0.1 (-0.89%) | 603,600 |
14 Jul 2021 | USD | 12.03 | 12.03 | 10.94 | 11.23 | 112.3 | -0.77 (-6.42%) | 1,674,600 |
13 Jul 2021 | USD | 12.44 | 12.44 | 11.85 | 12 | 120 | -0.49 (-3.92%) | 1,147,600 |