Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 11.11 | 11.48 | 11.07 | 11.25 | 11.25 | +0.13 (+1.17%) | 374,623 |
25 May 2021 | USD | 11.45 | 11.45 | 11 | 11.12 | 11.12 | -0.21 (-1.85%) | 238,732 |
24 May 2021 | USD | 11.29 | 11.38 | 11.02 | 11.33 | 11.33 | +0.12 (+1.07%) | 241,942 |
21 May 2021 | USD | 11.68 | 11.68 | 11.15 | 11.21 | 11.21 | -0.26 (-2.27%) | 188,391 |
20 May 2021 | USD | 11.48 | 11.69 | 11.43 | 11.47 | 11.47 | +0.24 (+2.14%) | 264,526 |
19 May 2021 | USD | 10.85 | 11.4099 | 10.71 | 11.23 | 11.23 | +0.26 (+2.37%) | 457,967 |
18 May 2021 | USD | 10.94 | 11.13 | 10.85 | 10.97 | 10.97 | -0.01 (-0.09%) | 502,725 |
17 May 2021 | USD | 11 | 11.22 | 10.85 | 10.98 | 10.98 | -0.07 (-0.63%) | 275,970 |
14 May 2021 | USD | 10.95 | 11.1 | 10.847 | 11.05 | 11.05 | +0.28 (+2.60%) | 352,345 |
13 May 2021 | USD | 11.06 | 11.1 | 10.55 | 10.77 | 10.77 | -0.28 (-2.53%) | 543,352 |
12 May 2021 | USD | 11.09 | 11.35 | 11 | 11.05 | 11.05 | -0.08 (-0.72%) | 369,289 |
11 May 2021 | USD | 10.93 | 11.44 | 10.7727 | 11.13 | 11.13 | -0.09 (-0.80%) | 497,267 |
10 May 2021 | USD | 11.72 | 11.72 | 11.1 | 11.22 | 11.22 | -0.43 (-3.69%) | 417,207 |
7 May 2021 | USD | 11.64 | 11.74 | 11.43 | 11.65 | 11.65 | +0.22 (+1.92%) | 239,065 |
6 May 2021 | USD | 11.78 | 11.88 | 11.1 | 11.43 | 11.43 | -0.34 (-2.89%) | 445,879 |
5 May 2021 | USD | 12.11 | 12.3691 | 11.75 | 11.77 | 11.77 | -0.22 (-1.83%) | 280,492 |
4 May 2021 | USD | 12.18 | 12.2533 | 11.6872 | 11.99 | 11.99 | -0.4 (-3.23%) | 451,194 |
3 May 2021 | USD | 13.28 | 13.2899 | 12.38 | 12.39 | 12.39 | -0.66 (-5.06%) | 576,101 |
30 Apr 2021 | USD | 13.05 | 13.3133 | 12.84 | 13.05 | 13.05 | -0.13 (-0.99%) | 361,400 |
29 Apr 2021 | USD | 13.99 | 14 | 12.7 | 13.18 | 13.18 | -0.52 (-3.80%) | 623,732 |
28 Apr 2021 | USD | 12.65 | 14.57 | 12.54 | 13.7 | 13.7 | +0.98 (+7.70%) | 1,579,052 |
27 Apr 2021 | USD | 13.2 | 13.5 | 12.65 | 12.72 | 12.72 | -0.47 (-3.56%) | 544,019 |
26 Apr 2021 | USD | 13.27 | 13.6799 | 13.11 | 13.19 | 13.19 | -0.01 (-0.08%) | 598,805 |
23 Apr 2021 | USD | 13.16 | 13.368 | 13.02 | 13.2 | 13.2 | +0.51 (+4.02%) | 660,121 |
22 Apr 2021 | USD | 12.77 | 13.35 | 12.35 | 12.69 | 12.69 | +0.54 (+4.44%) | 1,083,250 |
21 Apr 2021 | USD | 11.43 | 12.18 | 11.34 | 12.15 | 12.15 | +0.88 (+7.81%) | 577,809 |
20 Apr 2021 | USD | 11.79 | 12.0633 | 11.19 | 11.27 | 11.27 | -0.43 (-3.68%) | 630,448 |
19 Apr 2021 | USD | 11.84 | 11.85 | 11.15 | 11.7 | 11.7 | +0.66 (+5.98%) | 1,162,027 |
16 Apr 2021 | USD | 11.6 | 11.6043 | 11.02 | 11.04 | 11.04 | -0.58 (-4.99%) | 815,163 |
15 Apr 2021 | USD | 12.25 | 12.3 | 11.3 | 11.62 | 11.62 | -0.46 (-3.81%) | 579,099 |