Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2021 | USD | 10.23 | 10.31 | 10.08 | 10.22 | 10.22 | -0.07 (-0.68%) | 1,514,800 |
14 Sep 2021 | USD | 10.22 | 10.45 | 10.18 | 10.29 | 10.29 | +0.13 (+1.28%) | 2,025,100 |
13 Sep 2021 | USD | 9.86 | 10.37 | 9.79 | 10.16 | 10.16 | +0.39 (+3.99%) | 2,172,700 |
10 Sep 2021 | USD | 10.04 | 10.05 | 9.74 | 9.77 | 9.77 | -0.23 (-2.30%) | 2,221,500 |
9 Sep 2021 | USD | 10.15 | 10.15 | 9.85 | 10 | 10 | -0.06 (-0.60%) | 1,262,800 |
8 Sep 2021 | USD | 10.04 | 10.15 | 9.89 | 10.06 | 10.06 | +0.03 (+0.30%) | 1,147,400 |
7 Sep 2021 | USD | 10.09 | 10.2 | 9.86 | 10.03 | 10.03 | -0.25 (-2.43%) | 1,329,800 |
3 Sep 2021 | USD | 10.19 | 10.44 | 10.16 | 10.28 | 10.28 | +0.27 (+2.70%) | 1,153,900 |
2 Sep 2021 | USD | 9.93 | 10.04 | 9.9 | 10.01 | 10.01 | +0.03 (+0.30%) | 773,500 |
1 Sep 2021 | USD | 10.14 | 10.16 | 9.94 | 9.98 | 9.98 | -0.16 (-1.58%) | 604,600 |
31 Aug 2021 | USD | 10.06 | 10.15 | 9.96 | 10.14 | 10.14 | +0.13 (+1.30%) | 807,000 |
30 Aug 2021 | USD | 10.21 | 10.24 | 9.97 | 10.01 | 10.01 | -0.2 (-1.96%) | 546,000 |
27 Aug 2021 | USD | 9.8 | 10.31 | 9.77 | 10.21 | 10.21 | +0.34 (+3.44%) | 1,269,400 |
26 Aug 2021 | USD | 9.78 | 9.98 | 9.77 | 9.87 | 9.87 | -0.01 (-0.10%) | 601,200 |
25 Aug 2021 | USD | 9.8 | 9.95 | 9.7 | 9.88 | 9.88 | -0.07 (-0.70%) | 966,900 |
24 Aug 2021 | USD | 10.14 | 10.16 | 9.86 | 9.95 | 9.95 | -0.1 (-1.00%) | 866,200 |
23 Aug 2021 | USD | 9.76 | 10.13 | 9.66 | 10.05 | 10.05 | +0.54 (+5.68%) | 961,800 |
20 Aug 2021 | USD | 9.42 | 9.71 | 9.39 | 9.51 | 9.51 | +0.04 (+0.42%) | 802,600 |
19 Aug 2021 | USD | 9.61 | 9.62 | 9.42 | 9.47 | 9.47 | -0.16 (-1.66%) | 1,027,000 |
18 Aug 2021 | USD | 9.9 | 9.93 | 9.51 | 9.63 | 9.63 | -0.24 (-2.43%) | 1,392,300 |
17 Aug 2021 | USD | 9.73 | 10.12 | 9.72 | 9.87 | 9.87 | +0.06 (+0.61%) | 1,600,400 |
16 Aug 2021 | USD | 10 | 10.12 | 9.61 | 9.81 | 9.81 | -0.04 (-0.41%) | 1,869,600 |
13 Aug 2021 | USD | 8.91 | 10.34 | 8.87 | 9.85 | 9.85 | +1.4 (+16.57%) | 6,242,000 |
12 Aug 2021 | USD | 8.64 | 8.64 | 8.29 | 8.45 | 8.45 | -0.28 (-3.21%) | 1,403,700 |
11 Aug 2021 | USD | 8.69 | 8.84 | 8.64 | 8.73 | 8.73 | +0.16 (+1.87%) | 637,700 |
10 Aug 2021 | USD | 8.58 | 8.66 | 8.38 | 8.57 | 8.57 | +0.03 (+0.35%) | 1,519,500 |
9 Aug 2021 | USD | 8.84 | 8.96 | 8.47 | 8.54 | 8.54 | -0.46 (-5.11%) | 1,782,700 |
6 Aug 2021 | USD | 8.96 | 9.12 | 8.84 | 9 | 9 | -0.26 (-2.81%) | 954,100 |
5 Aug 2021 | USD | 9.46 | 9.58 | 9.25 | 9.26 | 9.26 | -0.25 (-2.63%) | 660,700 |
4 Aug 2021 | USD | 9.83 | 9.99 | 9.48 | 9.51 | 9.51 | -0.12 (-1.25%) | 1,252,000 |