Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 7.71 | 8.27 | 7.71 | 8.25 | 8.25 | +0.56 (+7.28%) | 111,000 |
19 Aug 2021 | USD | 8.06 | 8.25 | 7.44 | 7.69 | 7.69 | -0.44 (-5.41%) | 229,600 |
18 Aug 2021 | USD | 8.11 | 8.4 | 8.06 | 8.13 | 8.13 | +0.08 (+0.99%) | 99,000 |
17 Aug 2021 | USD | 8.26 | 8.62 | 7.77 | 8.05 | 8.05 | -0.3 (-3.59%) | 644,100 |
16 Aug 2021 | USD | 8.36 | 8.62 | 8.01 | 8.35 | 8.35 | +0.05 (+0.60%) | 165,800 |
13 Aug 2021 | USD | 9.01 | 9.01 | 8.17 | 8.3 | 8.3 | -0.57 (-6.43%) | 240,300 |
12 Aug 2021 | USD | 9.18 | 9.264 | 8.751 | 8.87 | 8.87 | -0.38 (-4.11%) | 209,100 |
11 Aug 2021 | USD | 9.08 | 9.4 | 8.635 | 9.25 | 9.25 | +0.15 (+1.65%) | 172,800 |
10 Aug 2021 | USD | 9.36 | 9.69 | 9 | 9.1 | 9.1 | -0.3 (-3.19%) | 384,900 |
9 Aug 2021 | USD | 9.49 | 9.89 | 9.087 | 9.4 | 9.4 | +0.28 (+3.07%) | 515,200 |
6 Aug 2021 | USD | 9.27 | 9.5 | 8.76 | 9.12 | 9.12 | -0.27 (-2.88%) | 194,700 |
5 Aug 2021 | USD | 9.54 | 9.95 | 9.1 | 9.39 | 9.39 | -0.22 (-2.29%) | 262,300 |
4 Aug 2021 | USD | 9.17 | 10.25 | 8.85 | 9.61 | 9.61 | +0.96 (+11.10%) | 1,396,800 |
3 Aug 2021 | USD | 9.11 | 9.11 | 8.5 | 8.65 | 8.65 | -0.4 (-4.42%) | 223,300 |
2 Aug 2021 | USD | 9.1 | 9.37 | 8.85 | 9.05 | 9.05 | +0.15 (+1.69%) | 227,500 |
30 Jul 2021 | USD | 8.35 | 9.63 | 8.21 | 8.9 | 8.9 | +0.56 (+6.71%) | 520,500 |
29 Jul 2021 | USD | 8.339 | 8.95 | 7.91 | 8.34 | 8.34 | +0.22 (+2.71%) | 477,100 |
28 Jul 2021 | USD | 8.18 | 8.62 | 7.71 | 8.12 | 8.12 | +0.14 (+1.75%) | 325,700 |
27 Jul 2021 | USD | 8.59 | 8.69 | 7.73 | 7.98 | 7.98 | -0.67 (-7.75%) | 183,800 |
26 Jul 2021 | USD | 8.8 | 8.9 | 8.52 | 8.65 | 8.65 | -0.03 (-0.35%) | 149,700 |
23 Jul 2021 | USD | 8.91 | 9.22 | 8.67 | 8.68 | 8.68 | -0.27 (-3.02%) | 175,300 |
22 Jul 2021 | USD | 9.34 | 9.4 | 8.83 | 8.95 | 8.95 | -0.28 (-3.03%) | 225,500 |
21 Jul 2021 | USD | 9.35 | 9.49 | 8.88 | 9.23 | 9.23 | +0.23 (+2.56%) | 353,700 |
20 Jul 2021 | USD | 9.57 | 9.57 | 8.782 | 9 | 9 | -0.57 (-5.96%) | 493,600 |
19 Jul 2021 | USD | 8.66 | 9.65 | 8.11 | 9.57 | 9.57 | +0.44 (+4.82%) | 465,200 |
16 Jul 2021 | USD | 9.5 | 9.84 | 8.78 | 9.13 | 9.13 | -0.12 (-1.30%) | 414,600 |
15 Jul 2021 | USD | 9.92 | 10.26 | 9.18 | 9.25 | 9.25 | -0.62 (-6.28%) | 578,500 |
14 Jul 2021 | USD | 10.26 | 10.522 | 9.56 | 9.87 | 9.87 | -0.79 (-7.41%) | 473,600 |
13 Jul 2021 | USD | 9.3 | 11.23 | 9.3 | 10.66 | 10.66 | +1.36 (+14.62%) | 2,685,600 |
12 Jul 2021 | USD | 9.8 | 10 | 9.05 | 9.3 | 9.3 | -0.41 (-4.22%) | 562,500 |