Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 12.16 | 12.16 | 11.35 | 11.54 | 11.54 | -0.74 (-6.03%) | 1,704,200 |
22 Sep 2021 | USD | 11.48 | 13.49 | 11.29 | 12.28 | 12.28 | +0.72 (+6.23%) | 2,304,200 |
21 Sep 2021 | USD | 10.96 | 11.94 | 10.76 | 11.56 | 11.56 | +0.36 (+3.21%) | 1,577,300 |
20 Sep 2021 | USD | 11 | 11.47 | 11 | 11.2 | 11.2 | +0.04 (+0.36%) | 1,050,217 |
17 Sep 2021 | USD | 10.03 | 11.88 | 10.03 | 11.16 | 11.16 | +1.1 (+10.93%) | 1,357,848 |
16 Sep 2021 | USD | 9.98 | 10.29 | 9.92 | 10.06 | 10.06 | +0.05 (+0.50%) | 478,747 |
15 Sep 2021 | USD | 10.07 | 10.39 | 9.87 | 10.01 | 10.01 | -0.09 (-0.89%) | 764,554 |
14 Sep 2021 | USD | 10.01 | 10.59 | 10 | 10.1 | 10.1 | +0.09 (+0.90%) | 636,900 |
13 Sep 2021 | USD | 10.02 | 10.08 | 9.922 | 10.01 | 10.01 | +0.065 (+0.65%) | 723,600 |
10 Sep 2021 | USD | 10.01 | 10.01 | 9.94 | 9.945 | 9.945 | -0.055 (-0.55%) | 375,200 |
9 Sep 2021 | USD | 9.93 | 10.01 | 9.88 | 10 | 10 | 0.0 (0.0%) | 3,042,200 |
8 Sep 2021 | USD | 9.98 | 10 | 9.98 | 10 | 10 | +0.01 (+0.10%) | 924,300 |
7 Sep 2021 | USD | 10 | 10 | 9.98 | 9.99 | 9.99 | 0.0 (0.0%) | 921,900 |
3 Sep 2021 | USD | 10 | 10 | 9.98 | 9.99 | 9.99 | +0.01 (+0.10%) | 2,540,000 |
2 Sep 2021 | USD | 9.97 | 10.02 | 9.97 | 9.98 | 9.98 | +0.01 (+0.10%) | 4,146,300 |
1 Sep 2021 | USD | 9.98 | 9.985 | 9.97 | 9.97 | 9.97 | -0.01 (-0.10%) | 441,500 |
31 Aug 2021 | USD | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | +0.01 (+0.10%) | 605,500 |
30 Aug 2021 | USD | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.01 (-0.10%) | 86,800 |
27 Aug 2021 | USD | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.0 (0.0%) | 892,100 |
26 Aug 2021 | USD | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | +0.02 (+0.20%) | 64,500 |
25 Aug 2021 | USD | 9.98 | 9.983 | 9.95 | 9.96 | 9.96 | -0.02 (-0.20%) | 651,600 |
24 Aug 2021 | USD | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | +0.03 (+0.30%) | 376,200 |
23 Aug 2021 | USD | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | 0.0 (0.0%) | 733,200 |
20 Aug 2021 | USD | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | +0.01 (+0.10%) | 182,000 |
19 Aug 2021 | USD | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | +0.04 (+0.40%) | 783,900 |
18 Aug 2021 | USD | 9.921 | 9.922 | 9.89 | 9.9 | 9.9 | -0.04 (-0.40%) | 652,300 |
17 Aug 2021 | USD | 9.93 | 9.945 | 9.93 | 9.94 | 9.94 | 0.0 (0.0%) | 13,500 |
16 Aug 2021 | USD | 9.92 | 9.955 | 9.92 | 9.94 | 9.94 | 0.0 (0.0%) | 178,200 |
13 Aug 2021 | USD | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.01 (-0.10%) | 37,000 |
12 Aug 2021 | USD | 9.98 | 9.98 | 9.93 | 9.95 | 9.95 | -0.01 (-0.10%) | 314,300 |