Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 9.79 | 9.88 | 9.7 | 9.75 | 9.75 | +0.04 (+0.41%) | 466,096 |
26 May 2021 | USD | 9.67 | 9.73 | 9.51 | 9.71 | 9.71 | +0.09 (+0.94%) | 414,505 |
25 May 2021 | USD | 9.75 | 9.81 | 9.6 | 9.62 | 9.62 | -0.16 (-1.64%) | 461,129 |
24 May 2021 | USD | 9.85 | 9.85 | 9.75 | 9.78 | 9.78 | +0.01 (+0.10%) | 346,836 |
21 May 2021 | USD | 9.74 | 9.84 | 9.7 | 9.77 | 9.77 | +0.13 (+1.35%) | 478,832 |
20 May 2021 | USD | 9.4 | 9.64 | 9.3 | 9.64 | 9.64 | +0.21 (+2.23%) | 315,052 |
19 May 2021 | USD | 9.41 | 9.46 | 9.19 | 9.43 | 9.43 | -0.07 (-0.74%) | 340,920 |
18 May 2021 | USD | 9.53 | 9.68 | 9.42 | 9.5 | 9.5 | 0.0 (0.0%) | 375,144 |
17 May 2021 | USD | 9.57 | 9.5899 | 9.38 | 9.5 | 9.5 | +0.01 (+0.11%) | 510,099 |
14 May 2021 | USD | 9.38 | 9.55 | 9.38 | 9.49 | 9.49 | +0.27 (+2.93%) | 656,210 |
13 May 2021 | USD | 9.24 | 9.44 | 9.13 | 9.22 | 9.22 | -0.06 (-0.65%) | 687,433 |
12 May 2021 | USD | 9.62 | 9.62 | 9.24 | 9.28 | 9.28 | -0.29 (-3.03%) | 502,971 |
11 May 2021 | USD | 9.61 | 9.75 | 9.35 | 9.57 | 9.57 | -0.23 (-2.35%) | 558,948 |
10 May 2021 | USD | 9.99 | 10.05 | 9.79 | 9.8 | 9.8 | -0.11 (-1.11%) | 317,425 |
7 May 2021 | USD | 9.85 | 9.9998 | 9.835 | 9.91 | 9.91 | +0.08 (+0.81%) | 261,951 |
6 May 2021 | USD | 9.87 | 9.94 | 9.75 | 9.83 | 9.83 | -0.07 (-0.71%) | 268,968 |
5 May 2021 | USD | 10.13 | 10.13 | 9.7 | 9.9 | 9.9 | -0.18 (-1.79%) | 448,775 |
4 May 2021 | USD | 10.26 | 10.35 | 10.03 | 10.08 | 10.08 | -0.21 (-2.04%) | 313,256 |
3 May 2021 | USD | 10.26 | 10.41 | 10.16 | 10.29 | 10.29 | +0.09 (+0.88%) | 242,278 |
30 Apr 2021 | USD | 10.11 | 10.22 | 10.08 | 10.2 | 10.2 | +0.06 (+0.59%) | 288,657 |
29 Apr 2021 | USD | 10.3 | 10.4 | 10.08 | 10.14 | 10.14 | -0.17 (-1.65%) | 367,772 |
28 Apr 2021 | USD | 10.46 | 10.51 | 10.31 | 10.31 | 10.31 | -0.12 (-1.15%) | 219,629 |
27 Apr 2021 | USD | 10.52 | 10.54 | 10.37 | 10.43 | 10.43 | -0.03 (-0.29%) | 298,930 |
26 Apr 2021 | USD | 10.46 | 10.62 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 328,324 |
23 Apr 2021 | USD | 10.32 | 10.53 | 10.29 | 10.46 | 10.46 | +0.22 (+2.15%) | 308,935 |
22 Apr 2021 | USD | 10.32 | 10.44 | 10.23 | 10.24 | 10.24 | -0.19 (-1.82%) | 249,772 |
21 Apr 2021 | USD | 10.33 | 10.48 | 10.17 | 10.43 | 10.43 | +0.16 (+1.56%) | 248,765 |
20 Apr 2021 | USD | 10.43 | 10.47 | 10.16 | 10.27 | 10.27 | -0.16 (-1.53%) | 415,157 |
19 Apr 2021 | USD | 10.31 | 10.44 | 10.1 | 10.43 | 10.43 | +0.22 (+2.15%) | 288,640 |
16 Apr 2021 | USD | 10.29 | 10.34 | 10.13 | 10.21 | 10.21 | -0.03 (-0.29%) | 270,730 |