Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 7.55 | 7.955 | 7.465 | 7.85 | 7.85 | +0.45 (+6.08%) | 852,000 |
26 Aug 2021 | USD | 7.45 | 7.56 | 7.32 | 7.4 | 7.4 | -0.1 (-1.33%) | 422,300 |
25 Aug 2021 | USD | 7.52 | 7.615 | 7.25 | 7.5 | 7.5 | +0.04 (+0.54%) | 402,400 |
24 Aug 2021 | USD | 7.28 | 7.495 | 7.28 | 7.46 | 7.46 | +0.28 (+3.90%) | 586,300 |
23 Aug 2021 | USD | 6.89 | 7.26 | 6.845 | 7.18 | 7.18 | +0.61 (+9.28%) | 1,061,200 |
20 Aug 2021 | USD | 6.47 | 6.69 | 6.47 | 6.57 | 6.57 | +0.01 (+0.15%) | 763,800 |
19 Aug 2021 | USD | 6.58 | 6.74 | 6.39 | 6.56 | 6.56 | -0.26 (-3.81%) | 1,307,500 |
18 Aug 2021 | USD | 6.87 | 7.065 | 6.755 | 6.82 | 6.82 | 0.0 (0.0%) | 737,800 |
17 Aug 2021 | USD | 6.83 | 7.05 | 6.67 | 6.82 | 6.82 | -0.15 (-2.15%) | 832,500 |
16 Aug 2021 | USD | 7 | 7.088 | 6.84 | 6.97 | 6.97 | -0.23 (-3.19%) | 765,200 |
13 Aug 2021 | USD | 7.48 | 7.48 | 7.16 | 7.2 | 7.2 | -0.33 (-4.38%) | 535,100 |
12 Aug 2021 | USD | 7.68 | 7.78 | 7.35 | 7.53 | 7.53 | -0.17 (-2.21%) | 370,700 |
11 Aug 2021 | USD | 7.51 | 7.725 | 7.34 | 7.7 | 7.7 | +0.08 (+1.05%) | 497,400 |
10 Aug 2021 | USD | 7.23 | 7.65 | 7.2 | 7.62 | 7.62 | +0.38 (+5.25%) | 668,000 |
9 Aug 2021 | USD | 7.22 | 7.395 | 7.045 | 7.24 | 7.24 | -0.09 (-1.23%) | 678,000 |
6 Aug 2021 | USD | 7.44 | 7.652 | 7.32 | 7.33 | 7.33 | +0.06 (+0.83%) | 865,800 |
5 Aug 2021 | USD | 6.88 | 7.47 | 6.72 | 7.27 | 7.27 | +0.38 (+5.52%) | 1,833,400 |
4 Aug 2021 | USD | 7.45 | 7.56 | 6.772 | 6.89 | 6.89 | -0.84 (-10.87%) | 1,202,000 |
3 Aug 2021 | USD | 7.49 | 7.8 | 7.24 | 7.73 | 7.73 | +0.15 (+1.98%) | 1,182,300 |
2 Aug 2021 | USD | 7.57 | 8 | 7.49 | 7.58 | 7.58 | +0.03 (+0.40%) | 1,149,400 |
30 Jul 2021 | USD | 7.71 | 7.76 | 7.43 | 7.55 | 7.55 | -0.25 (-3.21%) | 687,700 |
29 Jul 2021 | USD | 8.06 | 8.06 | 7.745 | 7.8 | 7.8 | -0.06 (-0.76%) | 1,476,000 |
28 Jul 2021 | USD | 8.08 | 8.18 | 7.53 | 7.86 | 7.86 | -0.12 (-1.50%) | 1,252,900 |
27 Jul 2021 | USD | 8.07 | 8.11 | 7.82 | 7.98 | 7.98 | -0.25 (-3.04%) | 798,300 |
26 Jul 2021 | USD | 7.86 | 8.36 | 7.86 | 8.23 | 8.23 | +0.42 (+5.38%) | 577,000 |
23 Jul 2021 | USD | 8.07 | 8.08 | 7.7 | 7.81 | 7.81 | -0.25 (-3.10%) | 586,300 |
22 Jul 2021 | USD | 8.02 | 8.1 | 7.75 | 8.06 | 8.06 | -0.02 (-0.25%) | 672,300 |
21 Jul 2021 | USD | 7.71 | 8.235 | 7.56 | 8.08 | 8.08 | +0.58 (+7.73%) | 1,038,200 |
20 Jul 2021 | USD | 7.25 | 7.74 | 7.16 | 7.5 | 7.5 | +0.27 (+3.73%) | 1,657,000 |
19 Jul 2021 | USD | 7.22 | 7.53 | 7.09 | 7.23 | 7.23 | -0.45 (-5.86%) | 1,014,500 |