Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 7.57 | 7.6 | 7.18 | 7.27 | 7.27 | -0.35 (-4.59%) | 1,000,000 |
1 Oct 2021 | USD | 7.67 | 7.84 | 7.35 | 7.62 | 7.62 | +0.03 (+0.40%) | 1,336,500 |
30 Sep 2021 | USD | 7.45 | 7.716 | 6.97 | 7.59 | 7.59 | +0.23 (+3.13%) | 2,506,500 |
29 Sep 2021 | USD | 7.2 | 7.63 | 6.82 | 7.36 | 7.36 | +0.19 (+2.65%) | 7,186,700 |
28 Sep 2021 | USD | 7.43 | 7.45 | 7.02 | 7.17 | 7.17 | -0.31 (-4.14%) | 771,500 |
27 Sep 2021 | USD | 7.6 | 7.61 | 7.3 | 7.48 | 7.48 | -0.18 (-2.35%) | 470,700 |
24 Sep 2021 | USD | 7.74 | 7.81 | 7.63 | 7.66 | 7.66 | -0.21 (-2.67%) | 544,800 |
23 Sep 2021 | USD | 8 | 8 | 7.7 | 7.87 | 7.87 | -0.08 (-1.01%) | 513,400 |
22 Sep 2021 | USD | 7.67 | 8 | 7.58 | 7.95 | 7.95 | +0.25 (+3.25%) | 828,300 |
21 Sep 2021 | USD | 7.89 | 8.15 | 7.65 | 7.7 | 7.7 | -0.14 (-1.79%) | 680,300 |
20 Sep 2021 | USD | 8.18 | 8.2 | 7.71 | 7.84 | 7.84 | -0.5 (-6.00%) | 1,018,400 |
17 Sep 2021 | USD | 8.46 | 8.46 | 8.22 | 8.34 | 8.34 | -0.05 (-0.60%) | 542,300 |
16 Sep 2021 | USD | 8.45 | 8.49 | 8.22 | 8.39 | 8.39 | -0.12 (-1.41%) | 488,900 |
15 Sep 2021 | USD | 8.69 | 8.7 | 8.3 | 8.51 | 8.51 | -0.2 (-2.30%) | 912,800 |
14 Sep 2021 | USD | 9.25 | 9.25 | 8.65 | 8.71 | 8.71 | -0.46 (-5.02%) | 1,181,400 |
13 Sep 2021 | USD | 9.51 | 9.52 | 8.93 | 9.17 | 9.17 | -0.39 (-4.08%) | 735,300 |
10 Sep 2021 | USD | 10.13 | 10.355 | 9.56 | 9.56 | 9.56 | -0.55 (-5.44%) | 777,400 |
9 Sep 2021 | USD | 9.74 | 10.19 | 9.72 | 10.11 | 10.11 | +0.31 (+3.16%) | 1,304,000 |
8 Sep 2021 | USD | 10.12 | 10.25 | 9.69 | 9.8 | 9.8 | -0.37 (-3.64%) | 714,900 |
7 Sep 2021 | USD | 10.2 | 10.62 | 10.1 | 10.17 | 10.17 | +0.15 (+1.50%) | 1,196,000 |
3 Sep 2021 | USD | 10 | 10.43 | 9.92 | 10.02 | 10.02 | +0.13 (+1.31%) | 688,300 |
2 Sep 2021 | USD | 10.07 | 10.22 | 9.79 | 9.89 | 9.89 | -0.21 (-2.08%) | 830,400 |
1 Sep 2021 | USD | 10.24 | 10.3 | 9.82 | 10.1 | 10.1 | -0.06 (-0.59%) | 1,175,500 |
31 Aug 2021 | USD | 9.88 | 10.22 | 9.82 | 10.16 | 10.16 | +0.27 (+2.73%) | 572,400 |
30 Aug 2021 | USD | 9.96 | 10.04 | 9.43 | 9.89 | 9.89 | 0.0 (0.0%) | 747,800 |
27 Aug 2021 | USD | 9.88 | 10.18 | 9.7 | 9.89 | 9.89 | +0.11 (+1.12%) | 558,700 |
26 Aug 2021 | USD | 9.98 | 10.29 | 9.63 | 9.78 | 9.78 | -0.18 (-1.81%) | 694,200 |
25 Aug 2021 | USD | 10.04 | 10.08 | 9.81 | 9.96 | 9.96 | -0.05 (-0.50%) | 583,500 |
24 Aug 2021 | USD | 10.15 | 10.5 | 9.9 | 10.01 | 10.01 | +0.16 (+1.62%) | 1,076,100 |
23 Aug 2021 | USD | 9.53 | 10.02 | 9.41 | 9.85 | 9.85 | +0.44 (+4.68%) | 647,500 |