Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 12.31 | 12.825 | 11.5601 | 12.24 | 12.24 | -0.23 (-1.84%) | 185,172 |
2 Jun 2021 | USD | 12.41 | 13.12 | 12.31 | 12.47 | 12.47 | +0.08 (+0.65%) | 83,131 |
1 Jun 2021 | USD | 13.37 | 13.38 | 12.3 | 12.39 | 12.39 | -1.03 (-7.68%) | 119,254 |
28 May 2021 | USD | 13.17 | 13.65 | 13.1059 | 13.42 | 13.42 | +0.3 (+2.29%) | 56,787 |
27 May 2021 | USD | 13.7 | 13.74 | 12.92 | 13.12 | 13.12 | -0.63 (-4.58%) | 72,512 |
26 May 2021 | USD | 13.72 | 13.83 | 13.32 | 13.75 | 13.75 | -0.14 (-1.01%) | 89,510 |
25 May 2021 | USD | 14.43 | 14.43 | 13.71 | 13.89 | 13.89 | -0.38 (-2.66%) | 64,995 |
24 May 2021 | USD | 14.52 | 14.71 | 13.8 | 14.27 | 14.27 | -0.19 (-1.31%) | 54,353 |
21 May 2021 | USD | 15.05 | 15.05 | 14.17 | 14.46 | 14.46 | -0.14 (-0.96%) | 138,676 |
20 May 2021 | USD | 13.78 | 14.6 | 13.78 | 14.6 | 14.6 | +0.87 (+6.34%) | 49,314 |
19 May 2021 | USD | 13.25 | 13.89 | 12.65 | 13.73 | 13.73 | +0.11 (+0.81%) | 80,316 |
18 May 2021 | USD | 13.43 | 14.3199 | 13.3 | 13.62 | 13.62 | +0.44 (+3.34%) | 80,792 |
17 May 2021 | USD | 13.18 | 13.51 | 12.641 | 13.18 | 13.18 | -0.24 (-1.79%) | 67,459 |
14 May 2021 | USD | 12.91 | 14.09 | 12.91 | 13.42 | 13.42 | +0.46 (+3.55%) | 89,810 |
13 May 2021 | USD | 13.14 | 13.75 | 12.5 | 12.96 | 12.96 | -0.23 (-1.74%) | 103,730 |
12 May 2021 | USD | 13.16 | 13.87 | 12.9749 | 13.19 | 13.19 | -0.01 (-0.08%) | 54,452 |
11 May 2021 | USD | 13.14 | 13.9 | 13.14 | 13.2 | 13.2 | -0.2 (-1.49%) | 75,628 |
10 May 2021 | USD | 14.07 | 14.32 | 13.38 | 13.4 | 13.4 | -0.84 (-5.90%) | 61,086 |
7 May 2021 | USD | 14.26 | 14.84 | 14.06 | 14.24 | 14.24 | +0.04 (+0.28%) | 65,664 |
6 May 2021 | USD | 13.63 | 14.31 | 13.31 | 14.2 | 14.2 | +0.57 (+4.18%) | 76,101 |
5 May 2021 | USD | 15.04 | 15.28 | 13.51 | 13.63 | 13.63 | -1.38 (-9.19%) | 94,001 |
4 May 2021 | USD | 15.34 | 15.56 | 14.6 | 15.01 | 15.01 | -0.59 (-3.78%) | 114,655 |
3 May 2021 | USD | 16 | 16.1 | 14.76 | 15.6 | 15.6 | -0.33 (-2.07%) | 241,715 |
30 Apr 2021 | USD | 15.46 | 16.15 | 15.17 | 15.93 | 15.93 | +0.18 (+1.14%) | 88,988 |
29 Apr 2021 | USD | 15.5 | 15.805 | 14.77 | 15.75 | 15.75 | +0.81 (+5.42%) | 128,905 |
28 Apr 2021 | USD | 15.03 | 15.32 | 14.49 | 14.94 | 14.94 | -0.18 (-1.19%) | 98,635 |
27 Apr 2021 | USD | 15.69 | 15.85 | 14.9 | 15.12 | 15.12 | -0.57 (-3.63%) | 113,546 |
26 Apr 2021 | USD | 14.42 | 15.88 | 14.37 | 15.69 | 15.69 | +1.5 (+10.57%) | 155,340 |
23 Apr 2021 | USD | 13.9 | 15.23 | 13.8381 | 14.19 | 14.19 | +1.08 (+8.24%) | 130,013 |
22 Apr 2021 | USD | 12.9 | 13.415 | 12.77 | 13.11 | 13.11 | +0.33 (+2.58%) | 68,586 |