Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 7.68 | 7.84 | 7.44 | 7.49 | 7.49 | -0.26 (-3.35%) | 1,302,500 |
25 Aug 2021 | USD | 7.82 | 7.99 | 7.69 | 7.75 | 7.75 | -0.05 (-0.64%) | 1,100,500 |
24 Aug 2021 | USD | 7.72 | 8.02 | 7.65 | 7.8 | 7.8 | +0.22 (+2.90%) | 1,372,800 |
23 Aug 2021 | USD | 7.6 | 7.87 | 7.45 | 7.58 | 7.58 | +0.09 (+1.20%) | 2,039,100 |
20 Aug 2021 | USD | 7.63 | 7.85 | 7.49 | 7.49 | 7.49 | -0.1 (-1.32%) | 821,800 |
19 Aug 2021 | USD | 7.72 | 7.77 | 7.37 | 7.59 | 7.59 | -0.2 (-2.57%) | 1,283,800 |
18 Aug 2021 | USD | 7.71 | 8.139 | 7.45 | 7.79 | 7.79 | +0.08 (+1.04%) | 975,100 |
17 Aug 2021 | USD | 7.65 | 7.95 | 7.51 | 7.71 | 7.71 | -0.02 (-0.26%) | 1,521,600 |
16 Aug 2021 | USD | 8 | 8.01 | 7.595 | 7.73 | 7.73 | -0.38 (-4.69%) | 1,412,000 |
13 Aug 2021 | USD | 8.52 | 8.85 | 8.11 | 8.11 | 8.11 | -0.43 (-5.04%) | 985,700 |
12 Aug 2021 | USD | 8.19 | 8.73 | 8.12 | 8.54 | 8.54 | +0.28 (+3.39%) | 1,769,300 |
11 Aug 2021 | USD | 8.31 | 8.34 | 7.69 | 8.26 | 8.26 | -0.05 (-0.60%) | 2,255,000 |
10 Aug 2021 | USD | 8.314 | 8.84 | 8.06 | 8.31 | 8.31 | -0.79 (-8.68%) | 2,954,200 |
9 Aug 2021 | USD | 8.68 | 9.23 | 8.36 | 9.1 | 9.1 | +0.35 (+4%) | 1,830,100 |
6 Aug 2021 | USD | 8.75 | 8.78 | 8.3 | 8.75 | 8.75 | +0.09 (+1.04%) | 1,352,100 |
5 Aug 2021 | USD | 8.42 | 8.9 | 8.42 | 8.66 | 8.66 | +0.26 (+3.10%) | 1,401,300 |
4 Aug 2021 | USD | 8.51 | 8.76 | 8.34 | 8.4 | 8.4 | -0.24 (-2.78%) | 1,121,000 |
3 Aug 2021 | USD | 8.83 | 8.83 | 8.26 | 8.64 | 8.64 | -0.28 (-3.14%) | 1,147,000 |
2 Aug 2021 | USD | 8.693 | 9.2 | 8.63 | 8.92 | 8.92 | +0.31 (+3.60%) | 1,185,400 |
30 Jul 2021 | USD | 8.7 | 8.85 | 8.54 | 8.61 | 8.61 | -0.15 (-1.71%) | 548,400 |
29 Jul 2021 | USD | 8.74 | 9.074 | 8.55 | 8.76 | 8.76 | +0.02 (+0.23%) | 685,700 |
28 Jul 2021 | USD | 8.41 | 9.125 | 8.41 | 8.74 | 8.74 | +0.5 (+6.07%) | 1,199,700 |
27 Jul 2021 | USD | 8.57 | 8.74 | 8.03 | 8.24 | 8.24 | -0.36 (-4.19%) | 861,300 |
26 Jul 2021 | USD | 8.45 | 8.89 | 8.45 | 8.6 | 8.6 | +0.05 (+0.58%) | 992,700 |
23 Jul 2021 | USD | 8.91 | 8.97 | 8.43 | 8.55 | 8.55 | -0.39 (-4.36%) | 1,110,600 |
22 Jul 2021 | USD | 9.314 | 9.44 | 8.92 | 8.94 | 8.94 | -0.46 (-4.89%) | 936,600 |
21 Jul 2021 | USD | 8.95 | 9.49 | 8.93 | 9.4 | 9.4 | +0.29 (+3.18%) | 1,133,900 |
20 Jul 2021 | USD | 8.57 | 9.3 | 8.28 | 9.11 | 9.11 | +0.48 (+5.56%) | 1,571,500 |
19 Jul 2021 | USD | 8 | 8.68 | 7.805 | 8.63 | 8.63 | +0.42 (+5.12%) | 2,224,300 |
16 Jul 2021 | USD | 8.55 | 8.7 | 8.19 | 8.21 | 8.21 | -0.35 (-4.09%) | 1,068,500 |