Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 10.61 | 10.62 | 10.14 | 10.21 | 10.21 | -0.37 (-3.50%) | 11,231,800 |
26 May 2021 | USD | 10.51 | 10.7 | 10.51 | 10.58 | 10.58 | +0.1 (+0.95%) | 1,847,500 |
25 May 2021 | USD | 10.66 | 10.76 | 10.42 | 10.48 | 10.48 | -0.18 (-1.69%) | 3,550,700 |
24 May 2021 | USD | 10.55 | 10.76 | 10.5 | 10.66 | 10.66 | +0.2 (+1.91%) | 1,180,800 |
21 May 2021 | USD | 10.44 | 10.79 | 10.18 | 10.46 | 10.46 | +0.02 (+0.19%) | 1,838,100 |
20 May 2021 | USD | 10.63 | 10.64 | 10.43 | 10.44 | 10.44 | -0.16 (-1.51%) | 1,022,500 |
19 May 2021 | USD | 10.58 | 10.88 | 10.42 | 10.6 | 10.6 | +0.01 (+0.09%) | 1,429,300 |
18 May 2021 | USD | 10.44 | 10.78 | 10.37 | 10.59 | 10.59 | +0.21 (+2.02%) | 1,806,900 |
17 May 2021 | USD | 10.15 | 10.58 | 10.11 | 10.38 | 10.38 | +0.3 (+2.98%) | 2,180,700 |
14 May 2021 | USD | 9.75 | 10.38 | 9.67 | 10.08 | 10.08 | +0.5 (+5.22%) | 2,084,400 |
13 May 2021 | USD | 9.79 | 9.85 | 9.38 | 9.58 | 9.58 | -0.25 (-2.54%) | 753,600 |
12 May 2021 | USD | 9.86 | 10.06 | 9.79 | 9.83 | 9.83 | +0.03 (+0.31%) | 1,077,800 |
11 May 2021 | USD | 10.02 | 10.07 | 9.6 | 9.8 | 9.8 | -0.17 (-1.71%) | 808,000 |
10 May 2021 | USD | 10.01 | 10.2 | 9.94 | 9.97 | 9.97 | +0.09 (+0.91%) | 1,190,300 |
7 May 2021 | USD | 9.38 | 10.03 | 9.38 | 9.88 | 9.88 | +0.48 (+5.11%) | 1,332,600 |
6 May 2021 | USD | 9.51 | 9.51 | 9.25 | 9.4 | 9.4 | +0.06 (+0.64%) | 596,300 |
5 May 2021 | USD | 9.2 | 9.36 | 9.19 | 9.34 | 9.34 | +0.15 (+1.63%) | 517,600 |
4 May 2021 | USD | 9.35 | 9.35 | 9.14 | 9.19 | 9.19 | -0.16 (-1.71%) | 313,700 |
3 May 2021 | USD | 9.35 | 9.42 | 9.26 | 9.35 | 9.35 | +0.04 (+0.43%) | 320,500 |
30 Apr 2021 | USD | 9.38 | 9.43 | 9.31 | 9.31 | 9.31 | -0.1 (-1.06%) | 524,000 |
29 Apr 2021 | USD | 9.59 | 9.63 | 9.24 | 9.41 | 9.41 | -0.14 (-1.47%) | 447,900 |
28 Apr 2021 | USD | 9.33 | 9.64 | 9.33 | 9.55 | 9.55 | +0.26 (+2.80%) | 719,100 |
27 Apr 2021 | USD | 9.12 | 9.39 | 9.01 | 9.29 | 9.29 | +0.18 (+1.98%) | 856,600 |
26 Apr 2021 | USD | 8.8 | 9.14 | 8.71 | 9.11 | 9.11 | +0.31 (+3.52%) | 482,300 |
23 Apr 2021 | USD | 8.7 | 8.85 | 8.68 | 8.8 | 8.8 | +0.09 (+1.03%) | 253,700 |
22 Apr 2021 | USD | 8.93 | 8.95 | 8.71 | 8.71 | 8.71 | -0.22 (-2.46%) | 380,900 |
21 Apr 2021 | USD | 8.74 | 8.98 | 8.73 | 8.93 | 8.93 | +0.25 (+2.88%) | 296,000 |
20 Apr 2021 | USD | 8.9 | 8.95 | 8.6 | 8.68 | 8.68 | -0.29 (-3.23%) | 461,200 |
19 Apr 2021 | USD | 9.06 | 9.08 | 8.95 | 8.97 | 8.97 | -0.06 (-0.66%) | 693,900 |
16 Apr 2021 | USD | 8.94 | 9.1 | 8.79 | 9.03 | 9.03 | +0.11 (+1.23%) | 606,300 |