Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 5.78 | 5.79 | 5.35 | 5.45 | 163.5 | -0.11 (-1.98%) | 2,179,400 |
24 Sep 2021 | USD | 6.58 | 6.75 | 5.55 | 5.56 | 166.8 | -1.52 (-21.47%) | 7,476,800 |
23 Sep 2021 | USD | 7.26 | 7.401 | 7.02 | 7.08 | 212.4 | -0.27 (-3.67%) | 704,300 |
22 Sep 2021 | USD | 7.22 | 7.63 | 7.15 | 7.35 | 220.5 | +0.2 (+2.80%) | 651,500 |
21 Sep 2021 | USD | 7 | 7.19 | 6.609 | 7.15 | 214.5 | +0.19 (+2.73%) | 757,200 |
20 Sep 2021 | USD | 6.88 | 7.05 | 6.52 | 6.96 | 208.8 | -0.56 (-7.45%) | 1,246,600 |
17 Sep 2021 | USD | 6.94 | 7.75 | 6.82 | 7.52 | 225.6 | +0.73 (+10.75%) | 3,010,800 |
16 Sep 2021 | USD | 6.82 | 7.3 | 6.22 | 6.79 | 203.7 | +0.63 (+10.23%) | 1,748,900 |
15 Sep 2021 | USD | 6.21 | 6.28 | 6.01 | 6.16 | 184.8 | -0.12 (-1.91%) | 745,100 |
14 Sep 2021 | USD | 6.76 | 6.89 | 6.21 | 6.28 | 188.4 | -0.43 (-6.41%) | 651,300 |
13 Sep 2021 | USD | 7.52 | 7.59 | 6.7 | 6.71 | 201.3 | -0.46 (-6.42%) | 753,100 |
10 Sep 2021 | USD | 8.36 | 8.44 | 7.111 | 7.17 | 215.1 | -1.19 (-14.23%) | 1,148,800 |
9 Sep 2021 | USD | 7.95 | 8.64 | 7.9 | 8.36 | 250.8 | +0.28 (+3.47%) | 626,400 |
8 Sep 2021 | USD | 8 | 8.9 | 7.95 | 8.08 | 242.4 | +0.22 (+2.80%) | 1,125,000 |
7 Sep 2021 | USD | 8.079 | 8.96 | 7.8 | 7.86 | 235.8 | +0.1 (+1.29%) | 1,676,700 |
3 Sep 2021 | USD | 6.878 | 7.95 | 6.878 | 7.76 | 232.8 | +0.76 (+10.86%) | 879,200 |
2 Sep 2021 | USD | 6.83 | 7.01 | 6.6 | 7 | 210 | +0.29 (+4.32%) | 493,400 |
1 Sep 2021 | USD | 7.16 | 7.24 | 6.56 | 6.71 | 201.3 | -0.35 (-4.96%) | 875,900 |
31 Aug 2021 | USD | 6.8 | 7.09 | 6.55 | 7.06 | 211.8 | +0.44 (+6.65%) | 968,000 |
30 Aug 2021 | USD | 6.362 | 6.75 | 6.25 | 6.62 | 198.6 | +0.58 (+9.60%) | 1,303,200 |
27 Aug 2021 | USD | 6.08 | 6.15 | 5.65 | 6.04 | 181.2 | -0.14 (-2.27%) | 859,300 |
26 Aug 2021 | USD | 6.07 | 6.25 | 5.835 | 6.18 | 185.4 | -0.01 (-0.16%) | 786,000 |
25 Aug 2021 | USD | 7.07 | 7.07 | 6.02 | 6.19 | 185.7 | -0.75 (-10.81%) | 2,074,600 |
24 Aug 2021 | USD | 8.15 | 8.17 | 6.77 | 6.94 | 208.2 | -0.9 (-11.48%) | 1,509,400 |
23 Aug 2021 | USD | 8.5 | 8.5 | 7.53 | 7.84 | 235.2 | +0.29 (+3.84%) | 631,100 |
20 Aug 2021 | USD | 8.64 | 9 | 7.273 | 7.55 | 226.5 | -1.28 (-14.50%) | 306,300 |
19 Aug 2021 | USD | 9.2 | 9.22 | 8.78 | 8.83 | 264.9 | -0.37 (-4.02%) | 104,300 |
18 Aug 2021 | USD | 8.87 | 9.35 | 8.79 | 9.2 | 276 | +0.54 (+6.24%) | 155,800 |
17 Aug 2021 | USD | 9.37 | 9.39 | 8.61 | 8.66 | 259.8 | -0.71 (-7.58%) | 200,000 |
16 Aug 2021 | USD | 9.8 | 9.82 | 9.32 | 9.37 | 281.1 | 0.0 (0.0%) | 348,200 |