Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | USD | 7.75 | 8.05 | 7.68 | 7.86 | 117.9 | 0.0 (0.0%) | 146,400 |
8 Sep 2021 | USD | 8.28 | 8.28 | 7.65 | 7.86 | 117.9 | -0.47 (-5.64%) | 152,800 |
7 Sep 2021 | USD | 8.38 | 8.574 | 8.16 | 8.33 | 124.95 | -0.05 (-0.60%) | 100,000 |
3 Sep 2021 | USD | 8.35 | 8.73 | 8.22 | 8.38 | 125.7 | -0.06 (-0.71%) | 102,900 |
2 Sep 2021 | USD | 8.55 | 8.82 | 8.29 | 8.44 | 126.6 | -0.11 (-1.29%) | 158,500 |
1 Sep 2021 | USD | 8.06 | 8.79 | 8 | 8.55 | 128.25 | +0.49 (+6.08%) | 397,500 |
31 Aug 2021 | USD | 8.98 | 8.98 | 7.61 | 8.06 | 120.9 | -1 (-11.04%) | 957,500 |
30 Aug 2021 | USD | 8.6 | 9.2 | 8.325 | 9.06 | 135.9 | +0.53 (+6.21%) | 206,500 |
27 Aug 2021 | USD | 8.69 | 8.97 | 8.34 | 8.53 | 127.95 | -0.08 (-0.93%) | 111,900 |
26 Aug 2021 | USD | 8.47 | 8.85 | 8.425 | 8.61 | 129.15 | +0.17 (+2.01%) | 77,000 |
25 Aug 2021 | USD | 8.66 | 8.708 | 8.31 | 8.44 | 126.6 | -0.2 (-2.31%) | 129,200 |
24 Aug 2021 | USD | 8.26 | 8.83 | 8.252 | 8.64 | 129.6 | +0.39 (+4.73%) | 177,600 |
23 Aug 2021 | USD | 7.71 | 8.25 | 7.7 | 8.25 | 123.75 | +0.61 (+7.98%) | 421,600 |
20 Aug 2021 | USD | 7.15 | 7.689 | 7.01 | 7.64 | 114.6 | +0.47 (+6.56%) | 246,400 |
19 Aug 2021 | USD | 7.49 | 7.63 | 7.01 | 7.17 | 107.55 | -0.43 (-5.66%) | 391,000 |
18 Aug 2021 | USD | 7.61 | 7.77 | 7.31 | 7.6 | 114 | -0.05 (-0.65%) | 294,500 |
17 Aug 2021 | USD | 7.56 | 7.81 | 7.48 | 7.65 | 114.75 | -0.05 (-0.65%) | 297,200 |
16 Aug 2021 | USD | 7.62 | 8.05 | 7.546 | 7.7 | 115.5 | -0.04 (-0.52%) | 238,800 |
13 Aug 2021 | USD | 7.87 | 7.88 | 7.3 | 7.74 | 116.1 | -0.33 (-4.09%) | 489,300 |
12 Aug 2021 | USD | 8.16 | 8.25 | 7.85 | 8.07 | 121.05 | -0.32 (-3.81%) | 444,500 |
11 Aug 2021 | USD | 7.76 | 8.477 | 7.5 | 8.39 | 125.85 | -0.58 (-6.47%) | 792,700 |
10 Aug 2021 | USD | 9.8 | 9.8 | 8.95 | 8.97 | 134.55 | -0.7 (-7.24%) | 375,300 |
9 Aug 2021 | USD | 9.92 | 10.1 | 9.6 | 9.67 | 145.05 | -0.25 (-2.52%) | 148,200 |
6 Aug 2021 | USD | 10.38 | 10.395 | 9.89 | 9.92 | 148.8 | -0.42 (-4.06%) | 145,200 |
5 Aug 2021 | USD | 9.69 | 10.42 | 9.402 | 10.34 | 155.1 | +0.69 (+7.15%) | 301,200 |
4 Aug 2021 | USD | 10.11 | 10.29 | 9.645 | 9.65 | 144.75 | -0.49 (-4.83%) | 358,600 |
3 Aug 2021 | USD | 10.5 | 10.59 | 9.98 | 10.14 | 152.1 | -0.31 (-2.97%) | 156,700 |
2 Aug 2021 | USD | 10.26 | 10.82 | 10.12 | 10.45 | 156.75 | +0.15 (+1.46%) | 370,400 |
30 Jul 2021 | USD | 10.38 | 10.49 | 9.99 | 10.3 | 154.5 | -0.13 (-1.25%) | 261,700 |
29 Jul 2021 | USD | 11.15 | 11.39 | 10.36 | 10.43 | 156.45 | -0.53 (-4.84%) | 323,000 |