Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | USD | 7.72 | 7.72 | 7.1 | 7.27 | 21.81 | -0.45 (-5.83%) | 795,100 |
2 Jul 2021 | USD | 7.96 | 8.1 | 7.57 | 7.72 | 23.16 | -0.17 (-2.15%) | 595,500 |
1 Jul 2021 | USD | 8.27 | 8.38 | 7.82 | 7.89 | 23.67 | -0.59 (-6.96%) | 883,100 |
30 Jun 2021 | USD | 7.9 | 8.54 | 7.77 | 8.48 | 25.44 | +0.53 (+6.67%) | 1,381,592 |
29 Jun 2021 | USD | 8.12 | 8.12 | 7.7 | 7.95 | 23.85 | -0.09 (-1.12%) | 650,084 |
28 Jun 2021 | USD | 8.04 | 8.15 | 7.81 | 8.04 | 24.12 | 0.0 (0.0%) | 409,699 |
25 Jun 2021 | USD | 8.39 | 8.48 | 7.93 | 8.04 | 24.12 | -0.34 (-4.06%) | 745,000 |
24 Jun 2021 | USD | 7.89 | 8.45 | 7.81 | 8.38 | 25.14 | +0.57 (+7.30%) | 1,456,000 |
23 Jun 2021 | USD | 7.89 | 8.27 | 7.65 | 7.81 | 23.43 | -0.03 (-0.38%) | 841,100 |
22 Jun 2021 | USD | 7.75 | 7.86 | 7.46 | 7.84 | 23.52 | +0.05 (+0.64%) | 930,500 |
21 Jun 2021 | USD | 8 | 8 | 7.47 | 7.79 | 23.37 | -0.18 (-2.26%) | 1,018,400 |
18 Jun 2021 | USD | 8.12 | 8.23 | 7.95 | 7.97 | 23.91 | -0.08 (-0.99%) | 699,400 |
17 Jun 2021 | USD | 8.3 | 8.42 | 8.02 | 8.05 | 24.15 | -0.26 (-3.13%) | 992,900 |
16 Jun 2021 | USD | 8.5 | 8.53 | 8.02 | 8.31 | 24.93 | -0.21 (-2.46%) | 1,370,100 |
15 Jun 2021 | USD | 9.3 | 9.33 | 8.4 | 8.52 | 25.56 | -0.68 (-7.39%) | 1,720,189 |
14 Jun 2021 | USD | 9.2 | 9.4194 | 9.08 | 9.2 | 27.6 | +0.1 (+1.10%) | 526,097 |
11 Jun 2021 | USD | 9.49 | 9.6 | 8.85 | 9.1 | 27.3 | -0.24 (-2.57%) | 1,221,600 |
10 Jun 2021 | USD | 9.72 | 10.4 | 9.13 | 9.34 | 28.02 | -0.37 (-3.81%) | 3,295,200 |
9 Jun 2021 | USD | 9.5 | 10.35 | 9.47 | 9.71 | 29.13 | +0.28 (+2.97%) | 1,696,900 |
8 Jun 2021 | USD | 9.65 | 9.719 | 9.28 | 9.43 | 28.29 | -0.09 (-0.95%) | 746,700 |
7 Jun 2021 | USD | 9.31 | 9.63 | 9.02 | 9.52 | 28.56 | +0.29 (+3.14%) | 561,900 |
4 Jun 2021 | USD | 9.28 | 9.59 | 9.05 | 9.23 | 27.69 | -0.14 (-1.49%) | 487,300 |
3 Jun 2021 | USD | 9.25 | 9.59 | 8.95 | 9.37 | 28.11 | +0.37 (+4.11%) | 1,135,500 |
2 Jun 2021 | USD | 9.9 | 10.14 | 8.98 | 9 | 27 | -0.94 (-9.46%) | 2,046,900 |
1 Jun 2021 | USD | 9.37 | 10.187 | 9.06 | 9.94 | 29.82 | +0.79 (+8.63%) | 1,560,800 |
28 May 2021 | USD | 9.65 | 9.75 | 8.95 | 9.15 | 27.45 | -0.36 (-3.79%) | 898,400 |
27 May 2021 | USD | 10.59 | 10.59 | 9.43 | 9.51 | 28.53 | -0.95 (-9.08%) | 1,216,300 |
26 May 2021 | USD | 9.41 | 10.48 | 9.37 | 10.46 | 31.38 | +1.05 (+11.16%) | 1,469,900 |
25 May 2021 | USD | 9.41 | 9.679 | 9.21 | 9.41 | 28.23 | +0.06 (+0.64%) | 555,700 |
24 May 2021 | USD | 9.17 | 9.47 | 9.056 | 9.35 | 28.05 | +0.21 (+2.30%) | 396,500 |