Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 7.5 | 7.5 | 6.94 | 7.07 | 176.75 | -0.48 (-6.36%) | 237,800 |
1 Oct 2021 | USD | 7.69 | 7.74 | 7.33 | 7.55 | 188.75 | -0.17 (-2.20%) | 70,600 |
30 Sep 2021 | USD | 7.6 | 7.75 | 7.3 | 7.72 | 193 | +0.12 (+1.58%) | 222,700 |
29 Sep 2021 | USD | 8.12 | 8.17 | 7.55 | 7.6 | 190 | -0.52 (-6.40%) | 220,800 |
28 Sep 2021 | USD | 8.06 | 8.21 | 7.85 | 8.12 | 203 | -0.08 (-0.98%) | 146,900 |
27 Sep 2021 | USD | 7.96 | 8.291 | 7.935 | 8.2 | 205 | +0.17 (+2.12%) | 135,100 |
24 Sep 2021 | USD | 8.04 | 8.258 | 7.86 | 8.03 | 200.75 | -0.08 (-0.99%) | 81,300 |
23 Sep 2021 | USD | 8.1 | 8.33 | 7.84 | 8.11 | 202.75 | +0.02 (+0.25%) | 287,100 |
22 Sep 2021 | USD | 8.18 | 8.33 | 7.96 | 8.09 | 202.25 | -0.11 (-1.34%) | 126,800 |
21 Sep 2021 | USD | 7.74 | 8.75 | 7.72 | 8.2 | 205 | +0.44 (+5.67%) | 269,900 |
20 Sep 2021 | USD | 7.6 | 7.92 | 7.43 | 7.76 | 194 | -0.08 (-1.02%) | 145,500 |
17 Sep 2021 | USD | 7.87 | 8.247 | 7.61 | 7.84 | 196 | +0.06 (+0.77%) | 331,900 |
16 Sep 2021 | USD | 7.22 | 7.92 | 6.87 | 7.78 | 194.5 | +0.57 (+7.91%) | 473,100 |
15 Sep 2021 | USD | 7.41 | 7.6 | 7.16 | 7.21 | 180.25 | -0.19 (-2.57%) | 187,300 |
14 Sep 2021 | USD | 8.11 | 8.11 | 7.25 | 7.4 | 185 | -0.66 (-8.19%) | 282,000 |
13 Sep 2021 | USD | 8.33 | 8.33 | 7.86 | 8.06 | 201.5 | -0.26 (-3.13%) | 166,100 |
10 Sep 2021 | USD | 8.37 | 8.55 | 8.21 | 8.32 | 208 | -0.03 (-0.36%) | 96,200 |
9 Sep 2021 | USD | 8.12 | 8.55 | 8.12 | 8.35 | 208.75 | +0.23 (+2.83%) | 84,200 |
8 Sep 2021 | USD | 8.41 | 8.548 | 7.95 | 8.12 | 203 | -0.38 (-4.47%) | 83,000 |
7 Sep 2021 | USD | 8.17 | 8.55 | 8.17 | 8.5 | 212.5 | +0.33 (+4.04%) | 124,200 |
3 Sep 2021 | USD | 8.5 | 8.55 | 8.08 | 8.17 | 204.25 | -0.3 (-3.54%) | 134,100 |
2 Sep 2021 | USD | 8.64 | 8.75 | 8.25 | 8.47 | 211.75 | -0.17 (-1.97%) | 123,400 |
1 Sep 2021 | USD | 8.7 | 8.76 | 8.42 | 8.64 | 216 | +0.02 (+0.23%) | 134,200 |
31 Aug 2021 | USD | 8.79 | 8.79 | 8.47 | 8.62 | 215.5 | -0.02 (-0.23%) | 237,700 |
30 Aug 2021 | USD | 8.58 | 8.67 | 8.265 | 8.64 | 216 | +0.09 (+1.05%) | 62,900 |
27 Aug 2021 | USD | 8.2 | 8.58 | 8.15 | 8.55 | 213.75 | +0.4 (+4.91%) | 84,400 |
26 Aug 2021 | USD | 8.32 | 8.64 | 8.075 | 8.15 | 203.75 | -0.16 (-1.93%) | 101,100 |
25 Aug 2021 | USD | 8.43 | 8.67 | 8.21 | 8.31 | 207.75 | -0.2 (-2.35%) | 161,300 |
24 Aug 2021 | USD | 8.48 | 8.85 | 8.35 | 8.51 | 212.75 | -0.01 (-0.12%) | 195,700 |
23 Aug 2021 | USD | 8.24 | 8.65 | 8.1 | 8.52 | 213 | +0.48 (+5.97%) | 172,100 |