Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 8.39 | 8.39 | 7.97 | 8.22 | 82.2 | -0.2 (-2.38%) | 1,773,700 |
2 Jun 2021 | USD | 8.3 | 8.565 | 8.24 | 8.42 | 84.2 | +0.05 (+0.60%) | 1,184,600 |
1 Jun 2021 | USD | 8.92 | 9.03 | 8.21 | 8.37 | 83.7 | -0.5 (-5.64%) | 2,174,000 |
28 May 2021 | USD | 9.08 | 9.23 | 8.84 | 8.87 | 88.7 | -0.18 (-1.99%) | 771,200 |
27 May 2021 | USD | 8.9 | 9.09 | 8.66 | 9.05 | 90.5 | +0.23 (+2.61%) | 867,700 |
26 May 2021 | USD | 8.77 | 8.925 | 8.64 | 8.82 | 88.2 | +0.12 (+1.38%) | 2,339,800 |
25 May 2021 | USD | 9.06 | 9.12 | 8.69 | 8.7 | 87 | -0.34 (-3.76%) | 1,514,000 |
24 May 2021 | USD | 9.37 | 9.445 | 8.92 | 9.04 | 90.4 | -0.16 (-1.74%) | 1,369,500 |
21 May 2021 | USD | 9.67 | 9.7 | 9.17 | 9.2 | 92 | -0.26 (-2.75%) | 1,116,000 |
20 May 2021 | USD | 9.46 | 9.51 | 9.27 | 9.46 | 94.6 | -0.04 (-0.42%) | 633,200 |
19 May 2021 | USD | 9.48 | 9.64 | 9.19 | 9.5 | 95 | -0.19 (-1.96%) | 941,400 |
18 May 2021 | USD | 9.45 | 9.82 | 9.312 | 9.69 | 96.9 | +0.31 (+3.30%) | 1,734,400 |
17 May 2021 | USD | 8.62 | 9.5 | 8.6 | 9.38 | 93.8 | +0.58 (+6.59%) | 1,254,700 |
14 May 2021 | USD | 8.81 | 9.36 | 8.79 | 8.8 | 88 | -0.06 (-0.68%) | 2,413,000 |
13 May 2021 | USD | 9.26 | 9.38 | 8.72 | 8.86 | 88.6 | -0.28 (-3.06%) | 4,023,900 |
12 May 2021 | USD | 9.13 | 9.38 | 9.07 | 9.14 | 91.4 | -0.24 (-2.56%) | 1,708,700 |
11 May 2021 | USD | 8.95 | 9.425 | 8.88 | 9.38 | 93.8 | 0.0 (0.0%) | 1,919,300 |
10 May 2021 | USD | 9.7 | 9.7 | 9.15 | 9.38 | 93.8 | -0.43 (-4.38%) | 1,565,100 |
7 May 2021 | USD | 9.75 | 10.11 | 9.697 | 9.81 | 98.1 | +0.11 (+1.13%) | 1,720,300 |
6 May 2021 | USD | 10.29 | 10.32 | 9.33 | 9.7 | 97 | -0.62 (-6.01%) | 2,729,300 |
5 May 2021 | USD | 10.58 | 10.63 | 10.17 | 10.32 | 103.2 | -0.24 (-2.27%) | 1,316,800 |
4 May 2021 | USD | 10.76 | 10.8 | 10.36 | 10.56 | 105.6 | -0.36 (-3.30%) | 1,376,000 |
3 May 2021 | USD | 10.7 | 11.22 | 10.66 | 10.92 | 109.2 | +0.23 (+2.15%) | 1,457,600 |
30 Apr 2021 | USD | 10.94 | 11.26 | 10.59 | 10.69 | 106.9 | -0.38 (-3.43%) | 1,346,900 |
29 Apr 2021 | USD | 11.42 | 11.52 | 10.91 | 11.07 | 110.7 | -0.33 (-2.89%) | 1,275,300 |
28 Apr 2021 | USD | 11.11 | 11.65 | 11 | 11.4 | 114 | +0.18 (+1.60%) | 2,423,400 |
27 Apr 2021 | USD | 11.44 | 11.58 | 10.881 | 11.22 | 112.2 | -0.15 (-1.32%) | 1,929,700 |
26 Apr 2021 | USD | 11.28 | 11.74 | 10.91 | 11.37 | 113.7 | +0.33 (+2.99%) | 2,709,500 |
23 Apr 2021 | USD | 10.469 | 11.38 | 10.4 | 11.04 | 110.4 | +0.62 (+5.95%) | 3,713,900 |
22 Apr 2021 | USD | 10.07 | 10.67 | 9.92 | 10.42 | 104.2 | +0.375 (+3.73%) | 2,606,800 |