Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | USD | 9.3 | 9.64 | 9.27 | 9.63 | 9.63 | +0.29 (+3.10%) | 1,083,700 |
2 Aug 2021 | USD | 9.32 | 9.43 | 9.2 | 9.34 | 9.34 | +0.01 (+0.11%) | 567,200 |
30 Jul 2021 | USD | 9.25 | 9.49 | 9.21 | 9.33 | 9.33 | -0.03 (-0.32%) | 684,500 |
29 Jul 2021 | USD | 9.35 | 9.51 | 9.25 | 9.36 | 9.36 | +0.23 (+2.52%) | 1,254,200 |
28 Jul 2021 | USD | 8.95 | 9.14 | 8.87 | 9.13 | 9.13 | +0.14 (+1.56%) | 1,018,200 |
27 Jul 2021 | USD | 9.17 | 9.17 | 8.95 | 8.99 | 8.99 | -0.15 (-1.64%) | 854,700 |
26 Jul 2021 | USD | 8.98 | 9.2 | 8.94 | 9.14 | 9.14 | +0.17 (+1.90%) | 558,200 |
23 Jul 2021 | USD | 9.13 | 9.16 | 8.91 | 8.97 | 8.97 | -0.16 (-1.75%) | 831,800 |
22 Jul 2021 | USD | 9.21 | 9.23 | 8.9 | 9.13 | 9.13 | -0.14 (-1.51%) | 1,010,900 |
21 Jul 2021 | USD | 8.81 | 9.32 | 8.8 | 9.27 | 9.27 | +0.38 (+4.27%) | 1,672,300 |
20 Jul 2021 | USD | 9.03 | 9.09 | 8.85 | 8.89 | 8.89 | -0.07 (-0.78%) | 1,205,900 |
19 Jul 2021 | USD | 9.06 | 9.32 | 8.89 | 8.96 | 8.96 | -0.26 (-2.82%) | 1,378,500 |
16 Jul 2021 | USD | 9.5 | 9.51 | 9.14 | 9.22 | 9.22 | -0.25 (-2.64%) | 1,914,600 |
15 Jul 2021 | USD | 9.48 | 9.5 | 9.34 | 9.47 | 9.47 | +0.06 (+0.64%) | 736,300 |
14 Jul 2021 | USD | 9.43 | 9.52 | 9.18 | 9.41 | 9.41 | +0.16 (+1.73%) | 1,212,500 |
13 Jul 2021 | USD | 9.16 | 9.45 | 9.15 | 9.25 | 9.25 | +0.06 (+0.65%) | 1,033,200 |
12 Jul 2021 | USD | 9.27 | 9.41 | 9.15 | 9.19 | 9.19 | -0.15 (-1.61%) | 758,900 |
9 Jul 2021 | USD | 9.28 | 9.4 | 9.26 | 9.34 | 9.34 | +0.08 (+0.86%) | 867,900 |
8 Jul 2021 | USD | 9.61 | 9.64 | 9.14 | 9.26 | 9.26 | -0.27 (-2.83%) | 1,605,900 |
7 Jul 2021 | USD | 9.6 | 9.69 | 9.42 | 9.53 | 9.53 | -0.04 (-0.42%) | 746,800 |
6 Jul 2021 | USD | 9.84 | 9.88 | 9.41 | 9.57 | 9.57 | -0.13 (-1.34%) | 1,301,700 |
2 Jul 2021 | USD | 9.61 | 9.73 | 9.52 | 9.7 | 9.7 | +0.23 (+2.43%) | 1,077,600 |
1 Jul 2021 | USD | 9.67 | 9.67 | 9.35 | 9.47 | 9.47 | -0.09 (-0.94%) | 1,230,300 |
30 Jun 2021 | USD | 9.38 | 9.7 | 9.29 | 9.56 | 9.56 | +0.25 (+2.69%) | 1,292,400 |
29 Jun 2021 | USD | 9.3 | 9.49 | 9.18 | 9.31 | 9.31 | -0.11 (-1.17%) | 1,002,400 |
28 Jun 2021 | USD | 9.65 | 9.74 | 9.35 | 9.42 | 9.42 | -0.26 (-2.69%) | 1,262,300 |
25 Jun 2021 | USD | 9.77 | 9.81 | 9.63 | 9.68 | 9.68 | +0.02 (+0.21%) | 935,300 |
24 Jun 2021 | USD | 9.88 | 9.96 | 9.63 | 9.66 | 9.66 | -0.16 (-1.63%) | 1,089,000 |
23 Jun 2021 | USD | 10.14 | 10.16 | 9.82 | 9.82 | 9.82 | -0.18 (-1.80%) | 985,000 |
22 Jun 2021 | USD | 9.8 | 10.05 | 9.74 | 10 | 10 | +0.12 (+1.21%) | 1,293,000 |