Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 7 | 7.44 | 6.585 | 6.8 | 6.8 | -0.41 (-5.69%) | 30,500 |
1 Oct 2021 | USD | 7.53 | 7.77 | 6.86 | 7.21 | 7.21 | -0.24 (-3.22%) | 64,100 |
30 Sep 2021 | USD | 7.49 | 7.52 | 7.29 | 7.45 | 7.45 | +0.04 (+0.54%) | 22,300 |
29 Sep 2021 | USD | 7.85 | 8.25 | 7.06 | 7.41 | 7.41 | -0.52 (-6.56%) | 34,500 |
28 Sep 2021 | USD | 8.02 | 8.26 | 7.776 | 7.93 | 7.93 | -0.24 (-2.94%) | 45,900 |
27 Sep 2021 | USD | 8.64 | 8.822 | 8 | 8.17 | 8.17 | -0.47 (-5.44%) | 41,700 |
24 Sep 2021 | USD | 8 | 8.99 | 8 | 8.64 | 8.64 | +0.53 (+6.54%) | 72,000 |
23 Sep 2021 | USD | 8.315 | 8.315 | 7.8 | 8.11 | 8.11 | +0.07 (+0.87%) | 14,900 |
22 Sep 2021 | USD | 7.78 | 8.3 | 7.61 | 8.04 | 8.04 | +0.24 (+3.08%) | 16,200 |
21 Sep 2021 | USD | 8.05 | 8.29 | 7.706 | 7.8 | 7.8 | -0.3 (-3.70%) | 18,300 |
20 Sep 2021 | USD | 7.6 | 8.5 | 7.5 | 8.1 | 8.1 | +0.12 (+1.50%) | 46,900 |
17 Sep 2021 | USD | 7.7 | 8.03 | 7.528 | 7.98 | 7.98 | +0.22 (+2.84%) | 67,200 |
16 Sep 2021 | USD | 7.64 | 8.331 | 7.56 | 7.76 | 7.76 | +0.11 (+1.44%) | 20,100 |
15 Sep 2021 | USD | 8.42 | 9.05 | 7.51 | 7.65 | 7.65 | -0.84 (-9.89%) | 60,700 |
14 Sep 2021 | USD | 9.18 | 9.18 | 8.395 | 8.49 | 8.49 | -0.73 (-7.92%) | 35,200 |
13 Sep 2021 | USD | 8.63 | 9.49 | 8.63 | 9.22 | 9.22 | +0.56 (+6.47%) | 54,300 |
10 Sep 2021 | USD | 9.62 | 9.75 | 8.6 | 8.66 | 8.66 | -0.95 (-9.89%) | 55,700 |
9 Sep 2021 | USD | 10.18 | 10.45 | 9.137 | 9.61 | 9.61 | -0.58 (-5.69%) | 101,400 |
8 Sep 2021 | USD | 8.9 | 10.719 | 8.89 | 10.19 | 10.19 | +1.31 (+14.75%) | 497,300 |
7 Sep 2021 | USD | 8.39 | 9.395 | 8.3 | 8.88 | 8.88 | +0.47 (+5.59%) | 59,500 |
3 Sep 2021 | USD | 9.03 | 9.877 | 8.27 | 8.41 | 8.41 | -0.67 (-7.38%) | 54,700 |
2 Sep 2021 | USD | 9.57 | 9.59 | 8.88 | 9.08 | 9.08 | -0.63 (-6.49%) | 74,400 |
1 Sep 2021 | USD | 10.68 | 10.895 | 8.09 | 9.71 | 9.71 | -1.36 (-12.29%) | 267,600 |
31 Aug 2021 | USD | 9.74 | 11.4 | 9.63 | 11.07 | 11.07 | +1.61 (+17.02%) | 571,600 |
30 Aug 2021 | USD | 7.89 | 10.69 | 7.79 | 9.46 | 9.46 | +1.56 (+19.75%) | 699,500 |
27 Aug 2021 | USD | 6.9 | 8.88 | 6.9 | 7.9 | 7.9 | +1.62 (+25.80%) | 500,400 |
26 Aug 2021 | USD | 7.04 | 7.527 | 6.1 | 6.28 | 6.28 | -0.76 (-10.80%) | 62,500 |
25 Aug 2021 | USD | 8 | 8 | 6.72 | 7.04 | 7.04 | -0.35 (-4.74%) | 43,200 |
24 Aug 2021 | USD | 7.6 | 7.7 | 7.11 | 7.39 | 7.39 | -0.19 (-2.51%) | 36,500 |
23 Aug 2021 | USD | 7.54 | 7.84 | 7.54 | 7.58 | 7.58 | -0.26 (-3.32%) | 17,100 |