Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 8.86 | 9.05 | 8.83 | 8.92 | 8.92 | +0.07 (+0.79%) | 39,240,000 |
2 Sep 2021 | USD | 9.27 | 9.38 | 8.8 | 8.85 | 8.85 | -0.15 (-1.67%) | 72,470,000 |
1 Sep 2021 | USD | 8.67 | 9.03 | 8.42 | 9 | 9 | +0.35 (+4.05%) | 92,710,000 |
31 Aug 2021 | USD | 9.5 | 9.5 | 8.63 | 8.65 | 8.65 | -0.99 (-10.27%) | 69,320,000 |
30 Aug 2021 | USD | 8.95 | 9.75 | 8.92 | 9.64 | 9.64 | +0.72 (+8.07%) | 64,300,000 |
27 Aug 2021 | USD | 9.42 | 10 | 8.757 | 8.92 | 8.92 | -0.38 (-4.09%) | 60,110,000 |
26 Aug 2021 | USD | 10.31 | 10.31 | 9.265 | 9.3 | 9.3 | -0.92 (-9.00%) | 125,690,000 |
25 Aug 2021 | USD | 9 | 10.31 | 8.84 | 10.22 | 10.22 | +1.44 (+16.40%) | 196,210,000 |
24 Aug 2021 | USD | 9.01 | 9.137 | 8.57 | 8.78 | 8.78 | -0.27 (-2.98%) | 87,920,000 |
23 Aug 2021 | USD | 9.74 | 9.74 | 8.85 | 9.05 | 9.05 | -0.77 (-7.84%) | 118,990,000 |
20 Aug 2021 | USD | 9.73 | 9.978 | 9.6 | 9.82 | 9.82 | -0.16 (-1.60%) | 1,340,500 |
19 Aug 2021 | USD | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | +0.01 (+0.10%) | 1,742,000 |
18 Aug 2021 | USD | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 1,518,500 |
17 Aug 2021 | USD | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 882,100 |
16 Aug 2021 | USD | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 560,100 |
13 Aug 2021 | USD | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.01 (-0.10%) | 189,000 |
12 Aug 2021 | USD | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.0 (0.0%) | 1,103,100 |
11 Aug 2021 | USD | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | +0.01 (+0.10%) | 206,000 |
10 Aug 2021 | USD | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 0.0 (0.0%) | 315,300 |
9 Aug 2021 | USD | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.0 (0.0%) | 550,600 |
6 Aug 2021 | USD | 9.96 | 9.975 | 9.96 | 9.97 | 9.97 | 0.0 (0.0%) | 1,219,200 |
5 Aug 2021 | USD | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | +0.01 (+0.10%) | 1,096,000 |
4 Aug 2021 | USD | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | -0.01 (-0.10%) | 340,600 |
3 Aug 2021 | USD | 9.97 | 9.98 | 9.95 | 9.97 | 9.97 | 0.0 (0.0%) | 356,400 |
2 Aug 2021 | USD | 9.9 | 9.97 | 9.9 | 9.97 | 9.97 | +0.05 (+0.50%) | 499,000 |
30 Jul 2021 | USD | 9.92 | 9.92 | 9.9 | 9.92 | 9.92 | 0.0 (0.0%) | 295,400 |
29 Jul 2021 | USD | 9.96 | 9.96 | 9.915 | 9.92 | 9.92 | -0.01 (-0.10%) | 245,300 |
28 Jul 2021 | USD | 9.9 | 10.08 | 9.9 | 9.93 | 9.93 | +0.01 (+0.10%) | 628,600 |
27 Jul 2021 | USD | 9.94 | 9.95 | 9.91 | 9.92 | 9.92 | -0.01 (-0.10%) | 378,300 |
26 Jul 2021 | USD | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | +0.02 (+0.20%) | 234,300 |