Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | USD | 8.66 | 8.764 | 8.54 | 8.69 | 8.69 | +0.06 (+0.70%) | 201,600 |
2 Aug 2021 | USD | 8.74 | 8.98 | 8.57 | 8.63 | 8.63 | -0.1 (-1.15%) | 124,500 |
30 Jul 2021 | USD | 8.83 | 8.98 | 8.65 | 8.73 | 8.73 | -0.14 (-1.58%) | 153,700 |
29 Jul 2021 | USD | 8.57 | 8.97 | 8.56 | 8.87 | 8.87 | +0.45 (+5.34%) | 228,600 |
28 Jul 2021 | USD | 8.19 | 8.51 | 8.15 | 8.42 | 8.42 | +0.21 (+2.56%) | 138,000 |
27 Jul 2021 | USD | 8.22 | 8.34 | 8.11 | 8.21 | 8.21 | -0.09 (-1.08%) | 119,400 |
26 Jul 2021 | USD | 8.62 | 8.79 | 8.27 | 8.3 | 8.3 | -0.29 (-3.38%) | 200,400 |
23 Jul 2021 | USD | 8.16 | 8.75 | 7.84 | 8.59 | 8.59 | -0.04 (-0.46%) | 433,800 |
22 Jul 2021 | USD | 8.67 | 8.74 | 8.36 | 8.63 | 8.63 | -0.06 (-0.69%) | 164,100 |
21 Jul 2021 | USD | 8.51 | 8.77 | 8.47 | 8.69 | 8.69 | +0.29 (+3.45%) | 167,400 |
20 Jul 2021 | USD | 8.27 | 8.54 | 8.13 | 8.4 | 8.4 | +0.19 (+2.31%) | 185,500 |
19 Jul 2021 | USD | 8.25 | 8.34 | 7.99 | 8.21 | 8.21 | -0.3 (-3.53%) | 195,700 |
16 Jul 2021 | USD | 8.86 | 8.869 | 8.31 | 8.51 | 8.51 | -0.22 (-2.52%) | 297,800 |
15 Jul 2021 | USD | 8.65 | 8.755 | 8.5 | 8.73 | 8.73 | -0.04 (-0.46%) | 259,600 |
14 Jul 2021 | USD | 8.85 | 9 | 8.71 | 8.77 | 8.77 | +0.02 (+0.23%) | 187,700 |
13 Jul 2021 | USD | 8.73 | 8.843 | 8.67 | 8.75 | 8.75 | +0.02 (+0.23%) | 202,600 |
12 Jul 2021 | USD | 8.65 | 8.74 | 8.35 | 8.73 | 8.73 | +0.08 (+0.92%) | 373,300 |
9 Jul 2021 | USD | 8.17 | 8.68 | 8.09 | 8.65 | 8.65 | +0.67 (+8.40%) | 361,000 |
8 Jul 2021 | USD | 7.97 | 8.14 | 7.58 | 7.98 | 7.98 | -0.1 (-1.24%) | 334,200 |
7 Jul 2021 | USD | 8.11 | 8.41 | 8.03 | 8.08 | 8.08 | -0.1 (-1.22%) | 260,900 |
6 Jul 2021 | USD | 8.29 | 8.43 | 7.98 | 8.18 | 8.18 | -0.17 (-2.04%) | 345,000 |
2 Jul 2021 | USD | 8.49 | 8.49 | 8.24 | 8.35 | 8.35 | -0.18 (-2.11%) | 312,300 |
1 Jul 2021 | USD | 8.63 | 8.89 | 8.45 | 8.53 | 8.53 | -0.07 (-0.81%) | 374,800 |
30 Jun 2021 | USD | 8.77 | 8.86 | 8.36 | 8.6 | 8.6 | -0.8 (-8.51%) | 709,100 |
29 Jun 2021 | USD | 9.32 | 9.48 | 9.22 | 9.4 | 9.4 | +0.03 (+0.32%) | 141,400 |
28 Jun 2021 | USD | 9.15 | 9.49 | 8.97 | 9.37 | 9.37 | +0.22 (+2.40%) | 181,100 |
25 Jun 2021 | USD | 9.76 | 9.81 | 9.08 | 9.15 | 9.15 | -0.53 (-5.48%) | 728,800 |
24 Jun 2021 | USD | 9.69 | 9.85 | 9.63 | 9.68 | 9.68 | +0.03 (+0.31%) | 134,900 |
23 Jun 2021 | USD | 9.84 | 9.96 | 9.62 | 9.65 | 9.65 | -0.18 (-1.83%) | 186,500 |
22 Jun 2021 | USD | 9.63 | 9.83 | 9.51 | 9.83 | 9.83 | +0.21 (+2.18%) | 142,500 |