Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 9.39 | 9.55 | 9.34 | 9.4 | 9.4 | +0.09 (+0.97%) | 354,300 |
22 Sep 2021 | USD | 9.2 | 9.4 | 9.15 | 9.31 | 9.31 | +0.16 (+1.75%) | 502,900 |
21 Sep 2021 | USD | 9.28 | 9.3 | 8.99 | 9.15 | 9.15 | -0.08 (-0.87%) | 1,318,200 |
20 Sep 2021 | USD | 9.17 | 9.24 | 9.07 | 9.23 | 9.23 | -0.09 (-0.97%) | 1,620,400 |
17 Sep 2021 | USD | 9.15 | 9.41 | 9.15 | 9.32 | 9.32 | +0.02 (+0.22%) | 2,647,100 |
16 Sep 2021 | USD | 9.24 | 9.39 | 9.12 | 9.3 | 9.3 | +0.13 (+1.42%) | 1,278,300 |
15 Sep 2021 | USD | 9.15 | 9.21 | 8.99 | 9.17 | 9.17 | -0.01 (-0.11%) | 1,494,900 |
14 Sep 2021 | USD | 9.21 | 9.23 | 9.07 | 9.18 | 9.18 | +0.01 (+0.11%) | 782,700 |
13 Sep 2021 | USD | 8.97 | 9.18 | 8.87 | 9.17 | 9.17 | +0.31 (+3.50%) | 716,100 |
10 Sep 2021 | USD | 9.1 | 9.11 | 8.78 | 8.86 | 8.86 | -0.19 (-2.10%) | 537,700 |
9 Sep 2021 | USD | 9.1 | 9.2 | 8.95 | 9.05 | 9.05 | -0.12 (-1.31%) | 548,900 |
8 Sep 2021 | USD | 9.29 | 9.31 | 9.05 | 9.17 | 9.17 | -0.18 (-1.93%) | 709,200 |
7 Sep 2021 | USD | 9.42 | 9.42 | 9.22 | 9.35 | 9.35 | -0.1 (-1.06%) | 734,400 |
3 Sep 2021 | USD | 9.38 | 9.47 | 9.34 | 9.45 | 9.45 | +0.04 (+0.43%) | 315,000 |
2 Sep 2021 | USD | 9.64 | 9.71 | 9.38 | 9.41 | 9.41 | -0.22 (-2.28%) | 296,300 |
1 Sep 2021 | USD | 9.81 | 9.815 | 9.62 | 9.63 | 9.63 | -0.18 (-1.83%) | 253,417 |
31 Aug 2021 | USD | 10 | 10.03 | 9.8 | 9.81 | 9.81 | -0.14 (-1.41%) | 318,510 |
30 Aug 2021 | USD | 10.07 | 10.18 | 9.95 | 9.95 | 9.95 | -0.12 (-1.19%) | 280,431 |
27 Aug 2021 | USD | 9.8 | 10.08 | 9.79 | 10.07 | 10.07 | +0.26 (+2.65%) | 520,900 |
26 Aug 2021 | USD | 9.85 | 9.93 | 9.73 | 9.81 | 9.81 | -0.04 (-0.41%) | 483,100 |
25 Aug 2021 | USD | 9.83 | 9.96 | 9.82 | 9.85 | 9.85 | -0.01 (-0.10%) | 384,100 |
24 Aug 2021 | USD | 9.85 | 9.91 | 9.76 | 9.86 | 9.86 | 0.0 (0.0%) | 322,300 |
23 Aug 2021 | USD | 9.83 | 9.89 | 9.76 | 9.86 | 9.86 | +0.08 (+0.82%) | 237,700 |
20 Aug 2021 | USD | 9.56 | 9.82 | 9.56 | 9.78 | 9.78 | +0.18 (+1.88%) | 484,100 |
19 Aug 2021 | USD | 9.55 | 9.62 | 9.44 | 9.6 | 9.6 | -0.07 (-0.72%) | 410,800 |
18 Aug 2021 | USD | 9.66 | 9.78 | 9.62 | 9.67 | 9.67 | -0.03 (-0.31%) | 286,600 |
17 Aug 2021 | USD | 9.76 | 9.79 | 9.6 | 9.7 | 9.7 | -0.13 (-1.32%) | 311,400 |
16 Aug 2021 | USD | 9.82 | 9.9 | 9.75 | 9.83 | 9.83 | -0.06 (-0.61%) | 278,400 |
13 Aug 2021 | USD | 9.86 | 9.94 | 9.73 | 9.89 | 9.89 | -0.01 (-0.10%) | 208,800 |
12 Aug 2021 | USD | 9.93 | 9.94 | 9.76 | 9.9 | 9.9 | -0.01 (-0.10%) | 302,300 |