Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 9.1 | 9.3 | 9.03 | 9.21 | 9.21 | +0.2 (+2.22%) | 264,800 |
25 May 2021 | USD | 9.02 | 9.19 | 9 | 9.01 | 9.01 | -0.02 (-0.22%) | 261,200 |
24 May 2021 | USD | 9.22 | 9.22 | 8.89 | 9.03 | 9.03 | -0.12 (-1.31%) | 288,400 |
21 May 2021 | USD | 9.337 | 9.44 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 371,600 |
20 May 2021 | USD | 9.14 | 9.27 | 9 | 9.25 | 9.25 | +0.16 (+1.76%) | 291,800 |
19 May 2021 | USD | 8.73 | 9.1 | 8.645 | 9.09 | 9.09 | +0.21 (+2.36%) | 320,800 |
18 May 2021 | USD | 8.6 | 9.1 | 8.51 | 8.88 | 8.88 | +0.4 (+4.72%) | 520,800 |
17 May 2021 | USD | 8.53 | 8.649 | 8.175 | 8.48 | 8.48 | -0.07 (-0.82%) | 811,300 |
14 May 2021 | USD | 8.45 | 8.81 | 8.42 | 8.55 | 8.55 | +0.2 (+2.40%) | 717,600 |
13 May 2021 | USD | 8.48 | 8.67 | 8.08 | 8.35 | 8.35 | -0.12 (-1.42%) | 558,500 |
12 May 2021 | USD | 8.59 | 8.76 | 8.4 | 8.47 | 8.47 | -0.29 (-3.31%) | 620,000 |
11 May 2021 | USD | 8.1 | 8.91 | 8.05 | 8.76 | 8.76 | +0.21 (+2.46%) | 771,500 |
10 May 2021 | USD | 9.15 | 9.15 | 8.49 | 8.55 | 8.55 | -0.66 (-7.17%) | 662,000 |
7 May 2021 | USD | 9.1 | 9.46 | 9 | 9.21 | 9.21 | 0.0 (0.0%) | 815,800 |
6 May 2021 | USD | 9.6 | 9.7 | 8.95 | 9.21 | 9.21 | -0.4 (-4.16%) | 1,055,400 |
5 May 2021 | USD | 9.74 | 9.88 | 9.48 | 9.61 | 9.61 | 0.0 (0.0%) | 606,800 |
4 May 2021 | USD | 10.107 | 10.183 | 9.34 | 9.61 | 9.61 | -0.36 (-3.61%) | 888,800 |
3 May 2021 | USD | 11.48 | 11.48 | 9.95 | 9.97 | 9.97 | -1.26 (-11.22%) | 1,333,600 |
30 Apr 2021 | USD | 11.95 | 12.04 | 11.21 | 11.23 | 11.23 | -0.96 (-7.88%) | 757,200 |
29 Apr 2021 | USD | 12.71 | 12.87 | 11.98 | 12.19 | 12.19 | -0.12 (-0.97%) | 616,800 |
28 Apr 2021 | USD | 12.15 | 12.376 | 11.92 | 12.31 | 12.31 | +0.07 (+0.57%) | 294,600 |
27 Apr 2021 | USD | 12.4 | 12.47 | 12.04 | 12.24 | 12.24 | -0.03 (-0.24%) | 422,000 |
26 Apr 2021 | USD | 11.9 | 12.3 | 11.67 | 12.27 | 12.27 | +0.52 (+4.43%) | 474,300 |
23 Apr 2021 | USD | 11.38 | 11.8 | 11.32 | 11.75 | 11.75 | +0.46 (+4.07%) | 556,200 |
22 Apr 2021 | USD | 11.7 | 11.94 | 11.23 | 11.29 | 11.29 | -0.29 (-2.50%) | 439,600 |
21 Apr 2021 | USD | 10.87 | 11.59 | 10.6 | 11.58 | 11.58 | +0.71 (+6.53%) | 504,800 |
20 Apr 2021 | USD | 11.29 | 11.41 | 10.71 | 10.87 | 10.87 | -0.49 (-4.31%) | 556,900 |
19 Apr 2021 | USD | 11.9 | 11.91 | 11.06 | 11.36 | 11.36 | -0.49 (-4.14%) | 567,400 |
16 Apr 2021 | USD | 12.25 | 12.45 | 11.843 | 11.85 | 11.85 | -0.34 (-2.79%) | 560,200 |
15 Apr 2021 | USD | 12.15 | 12.334 | 11.85 | 12.19 | 12.19 | +0.14 (+1.16%) | 367,700 |