Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 11.91 | 12.37 | 11.81 | 12.12 | 242.4 | +0.22 (+1.85%) | 2,677,600 |
25 May 2021 | USD | 11.55 | 12.17 | 11.51 | 11.9 | 238 | +0.37 (+3.21%) | 2,256,800 |
24 May 2021 | USD | 11.72 | 11.85 | 11.32 | 11.53 | 230.6 | -0.17 (-1.45%) | 2,224,700 |
21 May 2021 | USD | 11.94 | 12.2 | 11.68 | 11.7 | 234 | -0.18 (-1.52%) | 2,107,500 |
20 May 2021 | USD | 11.83 | 12.39 | 11.63 | 11.88 | 237.6 | +0.09 (+0.76%) | 3,448,100 |
19 May 2021 | USD | 11.96 | 12.27 | 11.61 | 11.79 | 235.8 | -0.73 (-5.83%) | 3,585,000 |
18 May 2021 | USD | 12.06 | 12.88 | 11.86 | 12.52 | 250.4 | +0.54 (+4.51%) | 3,475,700 |
17 May 2021 | USD | 11.94 | 12.26 | 11.71 | 11.98 | 239.6 | +0.27 (+2.31%) | 4,429,600 |
14 May 2021 | USD | 10.23 | 11.78 | 10.23 | 11.71 | 234.2 | +1.66 (+16.52%) | 8,435,400 |
13 May 2021 | USD | 11.975 | 12.34 | 9.69 | 10.05 | 201 | -2.77 (-21.61%) | 15,901,100 |
12 May 2021 | USD | 12.44 | 13.1 | 12.375 | 12.82 | 256.4 | +0.11 (+0.87%) | 5,198,200 |
11 May 2021 | USD | 11.89 | 12.8 | 11.89 | 12.71 | 254.2 | -0.05 (-0.39%) | 3,234,000 |
10 May 2021 | USD | 13.83 | 13.83 | 12.71 | 12.76 | 255.2 | -1.17 (-8.40%) | 3,641,000 |
7 May 2021 | USD | 13.79 | 14.53 | 13.59 | 13.93 | 278.6 | +0.31 (+2.28%) | 2,314,700 |
6 May 2021 | USD | 14.03 | 14.04 | 12.98 | 13.62 | 272.4 | -0.52 (-3.68%) | 4,296,100 |
5 May 2021 | USD | 13.72 | 14.48 | 13.72 | 14.14 | 282.8 | +0.39 (+2.84%) | 1,909,000 |
4 May 2021 | USD | 14.67 | 14.67 | 13.63 | 13.75 | 275 | -0.89 (-6.08%) | 4,854,952 |
3 May 2021 | USD | 15.38 | 15.38 | 14.53 | 14.64 | 292.8 | -0.75 (-4.87%) | 6,988,734 |
30 Apr 2021 | USD | 16.13 | 16.15 | 15.261 | 15.39 | 307.8 | -0.75 (-4.65%) | 5,627,500 |
29 Apr 2021 | USD | 17.1 | 17.1 | 15.66 | 16.14 | 322.8 | -1.07 (-6.22%) | 5,498,500 |
28 Apr 2021 | USD | 17.95 | 18.05 | 17.1 | 17.21 | 344.2 | -0.74 (-4.12%) | 2,372,600 |
27 Apr 2021 | USD | 18.2 | 18.29 | 17.67 | 17.95 | 359 | -0.35 (-1.91%) | 1,687,000 |
26 Apr 2021 | USD | 19.08 | 19.21 | 18.2 | 18.3 | 366 | -0.43 (-2.30%) | 2,545,700 |
23 Apr 2021 | USD | 17.64 | 19.06 | 17.6 | 18.73 | 374.6 | +0.78 (+4.35%) | 5,428,800 |
22 Apr 2021 | USD | 17.43 | 18 | 17.07 | 17.95 | 359 | +0.64 (+3.70%) | 3,014,000 |
21 Apr 2021 | USD | 16.73 | 17.37 | 16.25 | 17.31 | 346.2 | +0.6 (+3.59%) | 1,821,400 |
20 Apr 2021 | USD | 16.79 | 17.38 | 16.5 | 16.71 | 334.2 | -0.1 (-0.59%) | 1,991,700 |
19 Apr 2021 | USD | 17 | 17.15 | 16.4 | 16.81 | 336.2 | -0.19 (-1.12%) | 2,507,500 |
16 Apr 2021 | USD | 17.12 | 17.17 | 16.48 | 17 | 340 | -0.36 (-2.07%) | 4,109,900 |
15 Apr 2021 | USD | 17.12 | 17.8 | 17.06 | 17.36 | 347.2 | +0.13 (+0.75%) | 2,064,000 |