Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 9.46 | 10.09 | 9.43 | 9.94 | 9.94 | +0.58 (+6.20%) | 982,400 |
20 Aug 2021 | USD | 8.99 | 9.45 | 8.95 | 9.36 | 9.36 | +0.35 (+3.88%) | 875,100 |
19 Aug 2021 | USD | 9.38 | 9.53 | 9 | 9.01 | 9.01 | -0.41 (-4.35%) | 802,700 |
18 Aug 2021 | USD | 9.71 | 9.81 | 9.42 | 9.42 | 9.42 | -0.27 (-2.79%) | 640,800 |
17 Aug 2021 | USD | 9.39 | 9.74 | 9.3 | 9.69 | 9.69 | +0.16 (+1.68%) | 816,300 |
16 Aug 2021 | USD | 10.05 | 10.05 | 9.51 | 9.53 | 9.53 | -0.52 (-5.17%) | 839,600 |
13 Aug 2021 | USD | 10.21 | 10.31 | 10.02 | 10.05 | 10.05 | -0.16 (-1.57%) | 792,700 |
12 Aug 2021 | USD | 10.04 | 10.26 | 10.01 | 10.21 | 10.21 | +0.08 (+0.79%) | 555,600 |
11 Aug 2021 | USD | 10.15 | 10.26 | 9.93 | 10.13 | 10.13 | +0.01 (+0.10%) | 561,700 |
10 Aug 2021 | USD | 9.95 | 10.26 | 9.84 | 10.12 | 10.12 | +0.22 (+2.22%) | 939,400 |
9 Aug 2021 | USD | 9.81 | 10 | 9.58 | 9.9 | 9.9 | +0.14 (+1.43%) | 674,000 |
6 Aug 2021 | USD | 9.56 | 9.87 | 9.15 | 9.76 | 9.76 | -0.21 (-2.11%) | 1,507,100 |
5 Aug 2021 | USD | 9.4 | 9.98 | 9.39 | 9.97 | 9.97 | +0.51 (+5.39%) | 920,800 |
4 Aug 2021 | USD | 9.52 | 9.8 | 9.35 | 9.46 | 9.46 | -0.12 (-1.25%) | 787,700 |
3 Aug 2021 | USD | 9.63 | 9.63 | 9.38 | 9.58 | 9.58 | -0.05 (-0.52%) | 570,600 |
2 Aug 2021 | USD | 9.63 | 9.77 | 9.6 | 9.63 | 9.63 | +0.05 (+0.52%) | 525,800 |
30 Jul 2021 | USD | 9.73 | 9.95 | 9.54 | 9.58 | 9.58 | -0.14 (-1.44%) | 621,300 |
29 Jul 2021 | USD | 9.96 | 10.13 | 9.72 | 9.72 | 9.72 | -0.23 (-2.31%) | 602,200 |
28 Jul 2021 | USD | 9.57 | 10 | 9.54 | 9.95 | 9.95 | +0.35 (+3.65%) | 688,400 |
27 Jul 2021 | USD | 9.63 | 9.7 | 9.2 | 9.6 | 9.6 | -0.07 (-0.72%) | 775,000 |
26 Jul 2021 | USD | 9.88 | 10 | 9.65 | 9.67 | 9.67 | -0.27 (-2.72%) | 647,700 |
23 Jul 2021 | USD | 10.16 | 10.19 | 9.89 | 9.94 | 9.94 | -0.22 (-2.17%) | 450,000 |
22 Jul 2021 | USD | 10.33 | 10.37 | 10.03 | 10.16 | 10.16 | -0.22 (-2.12%) | 1,133,700 |
21 Jul 2021 | USD | 10.25 | 10.43 | 10.03 | 10.38 | 10.38 | +0.21 (+2.06%) | 1,564,200 |
20 Jul 2021 | USD | 9.79 | 10.19 | 9.71 | 10.17 | 10.17 | +0.36 (+3.67%) | 1,021,500 |
19 Jul 2021 | USD | 9.67 | 10.02 | 9.56 | 9.81 | 9.81 | -0.01 (-0.10%) | 653,300 |
16 Jul 2021 | USD | 9.89 | 9.98 | 9.73 | 9.82 | 9.82 | -0.01 (-0.10%) | 508,400 |
15 Jul 2021 | USD | 9.79 | 9.94 | 9.61 | 9.83 | 9.83 | 0.0 (0.0%) | 852,400 |
14 Jul 2021 | USD | 10.13 | 10.17 | 9.79 | 9.83 | 9.83 | -0.31 (-3.06%) | 1,164,900 |
13 Jul 2021 | USD | 10.14 | 10.31 | 9.94 | 10.14 | 10.14 | -0.05 (-0.49%) | 1,294,300 |