Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | USD | 8.93 | 9.19 | 8.36 | 8.41 | 8.41 | -0.58 (-6.45%) | 1,151,000 |
28 Sep 2021 | USD | 9.19 | 9.22 | 8.7 | 8.99 | 8.99 | -0.25 (-2.71%) | 860,900 |
27 Sep 2021 | USD | 8.84 | 9.33 | 8.64 | 9.24 | 9.24 | +0.43 (+4.88%) | 581,900 |
24 Sep 2021 | USD | 9.06 | 9.07 | 8.69 | 8.81 | 8.81 | -0.31 (-3.40%) | 584,300 |
23 Sep 2021 | USD | 9.07 | 9.14 | 8.8 | 9.12 | 9.12 | -0.03 (-0.33%) | 419,000 |
22 Sep 2021 | USD | 8.56 | 9.365 | 8.48 | 9.15 | 9.15 | +0.68 (+8.03%) | 606,200 |
21 Sep 2021 | USD | 8.72 | 8.8 | 8.4 | 8.47 | 8.47 | -0.16 (-1.85%) | 446,300 |
20 Sep 2021 | USD | 8.46 | 8.691 | 8.3 | 8.63 | 8.63 | -0.17 (-1.93%) | 802,600 |
17 Sep 2021 | USD | 8.66 | 8.85 | 8.51 | 8.8 | 8.8 | +0.2 (+2.33%) | 4,640,600 |
16 Sep 2021 | USD | 9.08 | 9.15 | 8.55 | 8.6 | 8.6 | -0.5 (-5.49%) | 974,800 |
15 Sep 2021 | USD | 9.16 | 9.27 | 9.01 | 9.1 | 9.1 | -0.01 (-0.11%) | 745,400 |
14 Sep 2021 | USD | 9 | 9.17 | 8.94 | 9.11 | 9.11 | +0.18 (+2.02%) | 484,400 |
13 Sep 2021 | USD | 8.95 | 9.17 | 8.63 | 8.93 | 8.93 | -0.07 (-0.78%) | 689,200 |
10 Sep 2021 | USD | 9.12 | 9.27 | 8.905 | 9 | 9 | -0.17 (-1.85%) | 719,100 |
9 Sep 2021 | USD | 8.66 | 9.27 | 8.5 | 9.17 | 9.17 | +0.64 (+7.50%) | 911,100 |
8 Sep 2021 | USD | 8.9 | 9.09 | 8.44 | 8.53 | 8.53 | -0.32 (-3.62%) | 824,000 |
7 Sep 2021 | USD | 9.52 | 9.71 | 8.83 | 8.85 | 8.85 | -0.68 (-7.14%) | 1,197,200 |
3 Sep 2021 | USD | 10 | 10.14 | 9.51 | 9.53 | 9.53 | -0.38 (-3.83%) | 755,200 |
2 Sep 2021 | USD | 9.785 | 10.08 | 9.62 | 9.91 | 9.91 | +0.15 (+1.54%) | 537,100 |
1 Sep 2021 | USD | 9.61 | 10.15 | 9.57 | 9.76 | 9.76 | +0.04 (+0.41%) | 707,300 |
31 Aug 2021 | USD | 9.35 | 9.74 | 9.28 | 9.72 | 9.72 | +0.28 (+2.97%) | 588,800 |
30 Aug 2021 | USD | 9.885 | 9.885 | 9.31 | 9.44 | 9.44 | -0.24 (-2.48%) | 857,900 |
27 Aug 2021 | USD | 8.95 | 9.94 | 8.94 | 9.68 | 9.68 | +0.8 (+9.01%) | 939,900 |
26 Aug 2021 | USD | 8.96 | 9.23 | 8.83 | 8.88 | 8.88 | -0.09 (-1.00%) | 511,900 |
25 Aug 2021 | USD | 9.104 | 9.38 | 8.8 | 8.97 | 8.97 | +0.02 (+0.22%) | 1,293,300 |
24 Aug 2021 | USD | 8.71 | 9.2 | 8.43 | 8.95 | 8.95 | +0.48 (+5.67%) | 1,468,172 |
23 Aug 2021 | USD | 8.4 | 8.85 | 8.32 | 8.47 | 8.47 | +0.15 (+1.80%) | 1,057,483 |
20 Aug 2021 | USD | 8.28 | 8.56 | 8.155 | 8.32 | 8.32 | +0.04 (+0.48%) | 840,300 |
19 Aug 2021 | USD | 8.43 | 8.87 | 8.2 | 8.28 | 8.28 | -0.35 (-4.06%) | 1,153,400 |
18 Aug 2021 | USD | 8.25 | 8.79 | 7.91 | 8.63 | 8.63 | +0.51 (+6.28%) | 1,282,000 |