Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 13.51 | 13.99 | 13.51 | 13.89 | 13.89 | +0.09 (+0.65%) | 131,900 |
10 May 2021 | USD | 14.37 | 14.37 | 13.58 | 13.8 | 13.8 | -0.66 (-4.56%) | 749,500 |
7 May 2021 | USD | 14.32 | 14.46 | 14.26 | 14.46 | 14.46 | +0.19 (+1.33%) | 337,100 |
6 May 2021 | USD | 14.49 | 14.84 | 14.07 | 14.27 | 14.27 | -0.32 (-2.19%) | 106,800 |
5 May 2021 | USD | 14.55 | 14.89 | 14.26 | 14.59 | 14.59 | +0.09 (+0.62%) | 143,500 |
4 May 2021 | USD | 14.84 | 15.24 | 14.49 | 14.5 | 14.5 | 0.0 (0.0%) | 174,000 |
3 May 2021 | USD | 14.2 | 15.05 | 14.2 | 14.5 | 14.5 | +0.61 (+4.39%) | 266,400 |
30 Apr 2021 | USD | 14.15 | 14.29 | 13.85 | 13.89 | 13.89 | -0.43 (-3.00%) | 236,200 |
29 Apr 2021 | USD | 14.18 | 14.35 | 13.91 | 14.32 | 14.32 | +0.27 (+1.92%) | 59,600 |
28 Apr 2021 | USD | 14.21 | 14.21 | 13.89 | 14.05 | 14.05 | -0.16 (-1.13%) | 49,900 |
27 Apr 2021 | USD | 14.36 | 14.45 | 14.15 | 14.21 | 14.21 | -0.12 (-0.84%) | 356,000 |
26 Apr 2021 | USD | 14.2 | 14.42 | 14.16 | 14.33 | 14.33 | +0.2 (+1.42%) | 92,000 |
23 Apr 2021 | USD | 13.85 | 14.2 | 13.85 | 14.13 | 14.13 | +0.33 (+2.39%) | 72,200 |
22 Apr 2021 | USD | 13.95 | 14.05 | 13.73 | 13.8 | 13.8 | -0.11 (-0.79%) | 69,900 |
21 Apr 2021 | USD | 13.6 | 13.93 | 13.42 | 13.91 | 13.91 | +0.29 (+2.13%) | 47,700 |
20 Apr 2021 | USD | 14.02 | 14.02 | 13.45 | 13.62 | 13.62 | -0.39 (-2.78%) | 91,600 |
19 Apr 2021 | USD | 14.2 | 14.2 | 13.93 | 14.01 | 14.01 | -0.24 (-1.68%) | 210,800 |
16 Apr 2021 | USD | 14.26 | 14.43 | 14.04 | 14.25 | 14.25 | +0.03 (+0.21%) | 80,200 |
15 Apr 2021 | USD | 14.65 | 14.65 | 14.16 | 14.22 | 14.22 | -0.26 (-1.80%) | 104,800 |
14 Apr 2021 | USD | 14.54 | 14.58 | 14.42 | 14.48 | 14.48 | +0.06 (+0.42%) | 258,100 |
13 Apr 2021 | USD | 14.53 | 14.66 | 14.4 | 14.42 | 14.42 | -0.09 (-0.62%) | 160,800 |
12 Apr 2021 | USD | 14.43 | 14.57 | 14.29 | 14.51 | 14.51 | +0.05 (+0.35%) | 143,600 |
9 Apr 2021 | USD | 14.74 | 14.74 | 14.36 | 14.46 | 14.46 | -0.35 (-2.36%) | 118,141 |
8 Apr 2021 | USD | 14.66 | 14.81 | 14.42 | 14.81 | 14.81 | +0.19 (+1.30%) | 118,140 |
7 Apr 2021 | USD | 14.71 | 14.9 | 14.53 | 14.62 | 14.62 | -0.11 (-0.75%) | 107,239 |
6 Apr 2021 | USD | 14.9 | 15.0035 | 14.62 | 14.73 | 14.73 | -0.23 (-1.54%) | 121,289 |
5 Apr 2021 | USD | 14.89 | 15.16 | 14.77 | 14.96 | 14.96 | +0.13 (+0.88%) | 103,896 |
1 Apr 2021 | USD | 14.4 | 14.88 | 14.3 | 14.83 | 14.83 | +0.58 (+4.07%) | 90,293 |
31 Mar 2021 | USD | 14.15 | 14.4 | 14.07 | 14.25 | 14.25 | +0.14 (+0.99%) | 247,521 |
30 Mar 2021 | USD | 13.94 | 14.18 | 13.73 | 14.11 | 14.11 | +0.06 (+0.43%) | 261,896 |