Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 8.41 | 8.4388 | 8.3 | 8.32 | 8.32 | -0.08 (-0.95%) | 1,893,938 |
16 Aug 2021 | USD | 8.38 | 8.44 | 8.33 | 8.4 | 8.4 | +0.03 (+0.36%) | 3,693,763 |
13 Aug 2021 | USD | 8.28 | 8.37 | 8.27 | 8.37 | 8.37 | +0.19 (+2.32%) | 3,983,300 |
12 Aug 2021 | USD | 8.25 | 8.26 | 8.14 | 8.18 | 8.18 | -0.13 (-1.56%) | 2,401,000 |
11 Aug 2021 | USD | 8.27 | 8.34 | 8.25 | 8.31 | 8.31 | +0.1 (+1.22%) | 2,312,600 |
10 Aug 2021 | USD | 8.22 | 8.29 | 8.2 | 8.21 | 8.21 | -0.05 (-0.61%) | 3,407,100 |
9 Aug 2021 | USD | 8.42 | 8.43 | 8.2 | 8.26 | 8.26 | -0.29 (-3.39%) | 5,604,500 |
6 Aug 2021 | USD | 8.59 | 8.6 | 8.51 | 8.55 | 8.55 | -0.27 (-3.06%) | 3,621,100 |
5 Aug 2021 | USD | 8.9 | 8.92 | 8.8 | 8.82 | 8.82 | -0.07 (-0.79%) | 1,312,400 |
4 Aug 2021 | USD | 9.08 | 9.09 | 8.88 | 8.89 | 8.89 | -0.06 (-0.67%) | 1,807,300 |
3 Aug 2021 | USD | 8.89 | 8.95 | 8.89 | 8.95 | 8.95 | +0.07 (+0.79%) | 1,605,300 |
2 Aug 2021 | USD | 8.86 | 8.94 | 8.86 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,251,200 |
30 Jul 2021 | USD | 8.96 | 8.98 | 8.86 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,312,300 |
29 Jul 2021 | USD | 8.93 | 9.03 | 8.93 | 8.95 | 8.95 | +0.21 (+2.40%) | 2,323,900 |
28 Jul 2021 | USD | 8.65 | 8.77 | 8.61 | 8.74 | 8.74 | +0.09 (+1.04%) | 2,120,300 |
27 Jul 2021 | USD | 8.77 | 8.78 | 8.56 | 8.65 | 8.65 | -0.13 (-1.48%) | 2,531,200 |
26 Jul 2021 | USD | 8.81 | 8.84 | 8.78 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,302,400 |
23 Jul 2021 | USD | 8.8 | 8.82 | 8.75 | 8.8 | 8.8 | -0.06 (-0.68%) | 1,465,800 |
22 Jul 2021 | USD | 8.8 | 8.89 | 8.73 | 8.86 | 8.86 | +0.04 (+0.45%) | 1,433,900 |
21 Jul 2021 | USD | 8.73 | 8.83 | 8.72 | 8.82 | 8.82 | +0.1 (+1.15%) | 1,364,900 |
20 Jul 2021 | USD | 8.74 | 8.81 | 8.68 | 8.72 | 8.72 | -0.07 (-0.80%) | 2,970,000 |
19 Jul 2021 | USD | 8.91 | 8.92 | 8.72 | 8.79 | 8.79 | -0.25 (-2.77%) | 7,342,000 |
16 Jul 2021 | USD | 9.17 | 9.21 | 9.01 | 9.04 | 9.04 | -0.22 (-2.38%) | 3,548,300 |
15 Jul 2021 | USD | 9.28 | 9.29 | 9.23 | 9.26 | 9.26 | 0.0 (0.0%) | 1,671,900 |
14 Jul 2021 | USD | 9.32 | 9.32 | 9.19 | 9.26 | 9.26 | +0.11 (+1.20%) | 2,464,500 |
13 Jul 2021 | USD | 9.2 | 9.25 | 9.15 | 9.15 | 9.15 | -0.11 (-1.19%) | 1,813,000 |
12 Jul 2021 | USD | 9.23 | 9.26 | 9.16 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,114,400 |
9 Jul 2021 | USD | 9.19 | 9.27 | 9.17 | 9.21 | 9.21 | +0.02 (+0.22%) | 1,586,000 |
8 Jul 2021 | USD | 9.28 | 9.28 | 9.11 | 9.19 | 9.19 | -0.06 (-0.65%) | 3,228,000 |
7 Jul 2021 | USD | 9.3 | 9.33 | 9.2 | 9.25 | 9.25 | +0.01 (+0.11%) | 2,099,900 |