Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 8.08 | 8.17 | 8.06 | 8.14 | 8.14 | +0.09 (+1.12%) | 27,400 |
6 Oct 2021 | USD | 7.99 | 8.11 | 7.83 | 8.05 | 8.05 | -0.03 (-0.37%) | 41,800 |
5 Oct 2021 | USD | 8.07 | 8.11 | 8 | 8.08 | 8.08 | 0.0 (0.0%) | 20,400 |
4 Oct 2021 | USD | 8.22 | 8.23 | 8.01 | 8.08 | 8.08 | -0.2 (-2.42%) | 38,400 |
1 Oct 2021 | USD | 8.19 | 8.41 | 8.15 | 8.28 | 8.28 | +0.1 (+1.22%) | 56,000 |
30 Sep 2021 | USD | 8.22 | 8.32 | 8.17 | 8.18 | 8.18 | -0.02 (-0.24%) | 19,300 |
29 Sep 2021 | USD | 8.23 | 8.26 | 8.07 | 8.2 | 8.2 | 0.0 (0.0%) | 28,500 |
28 Sep 2021 | USD | 8.31 | 8.31 | 8.19 | 8.2 | 8.2 | -0.13 (-1.56%) | 23,100 |
27 Sep 2021 | USD | 8.21 | 8.41 | 8.21 | 8.33 | 8.33 | +0.12 (+1.46%) | 20,600 |
24 Sep 2021 | USD | 8.05 | 8.31 | 8.05 | 8.21 | 8.21 | +0.11 (+1.36%) | 57,900 |
23 Sep 2021 | USD | 8.2 | 8.2 | 8.08 | 8.1 | 8.1 | -0.07 (-0.86%) | 30,000 |
22 Sep 2021 | USD | 8.05 | 8.27 | 8.05 | 8.17 | 8.17 | +0.11 (+1.36%) | 99,600 |
21 Sep 2021 | USD | 8.06 | 8.11 | 7.8 | 8.06 | 8.06 | +0.06 (+0.75%) | 157,900 |
20 Sep 2021 | USD | 8.17 | 8.19 | 7.95 | 8 | 8 | -0.3 (-3.61%) | 81,500 |
17 Sep 2021 | USD | 8.27 | 8.35 | 8.15 | 8.3 | 8.3 | +0.01 (+0.12%) | 124,700 |
16 Sep 2021 | USD | 8.19 | 8.4 | 8.11 | 8.29 | 8.29 | +0.08 (+0.97%) | 63,000 |
15 Sep 2021 | USD | 8.36 | 8.41 | 8.04 | 8.21 | 8.21 | -0.1 (-1.20%) | 196,400 |
14 Sep 2021 | USD | 8.57 | 8.65 | 8.27 | 8.31 | 8.31 | -0.28 (-3.26%) | 166,100 |
13 Sep 2021 | USD | 8.82 | 8.86 | 8.49 | 8.59 | 8.59 | -0.18 (-2.05%) | 49,000 |
10 Sep 2021 | USD | 8.56 | 8.8 | 8.37 | 8.77 | 8.77 | +0.55 (+6.69%) | 187,600 |
9 Sep 2021 | USD | 8.28 | 8.29 | 8.14 | 8.22 | 8.22 | -0.14 (-1.67%) | 70,100 |
8 Sep 2021 | USD | 8.47 | 8.49 | 8.32 | 8.36 | 8.36 | -0.07 (-0.83%) | 146,500 |
7 Sep 2021 | USD | 8.39 | 8.45 | 8.33 | 8.43 | 8.43 | +0.07 (+0.84%) | 200,900 |
3 Sep 2021 | USD | 8.54 | 8.54 | 8.32 | 8.36 | 8.36 | -0.11 (-1.30%) | 59,400 |
2 Sep 2021 | USD | 8.62 | 8.75 | 8.47 | 8.47 | 8.47 | -0.11 (-1.28%) | 38,600 |
1 Sep 2021 | USD | 8.49 | 8.67 | 8.37 | 8.58 | 8.58 | +0.18 (+2.14%) | 118,800 |
31 Aug 2021 | USD | 8.11 | 8.44 | 8.11 | 8.4 | 8.4 | +0.34 (+4.22%) | 62,000 |
30 Aug 2021 | USD | 7.96 | 8.41 | 7.94 | 8.06 | 8.06 | +0.07 (+0.88%) | 469,600 |
27 Aug 2021 | USD | 7.89 | 8 | 7.84 | 7.99 | 7.99 | +0.17 (+2.17%) | 63,800 |
26 Aug 2021 | USD | 7.9 | 7.98 | 7.77 | 7.82 | 7.82 | -0.07 (-0.89%) | 42,300 |