Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 13.35 | 14.87 | 13.3 | 14.38 | 14.38 | +0.86 (+6.36%) | 4,410,500 |
2 Jun 2021 | USD | 13.07 | 13.7 | 12.95 | 13.52 | 13.52 | +0.57 (+4.40%) | 2,527,000 |
1 Jun 2021 | USD | 13.56 | 13.65 | 12.94 | 12.95 | 12.95 | -0.67 (-4.92%) | 1,998,200 |
28 May 2021 | USD | 13.65 | 13.875 | 13.3 | 13.62 | 13.62 | -0.03 (-0.22%) | 1,935,800 |
27 May 2021 | USD | 12.78 | 13.67 | 12.57 | 13.65 | 13.65 | +1 (+7.91%) | 7,167,000 |
26 May 2021 | USD | 12.02 | 12.77 | 12 | 12.65 | 12.65 | +0.62 (+5.15%) | 1,904,200 |
25 May 2021 | USD | 12.08 | 12.31 | 12.03 | 12.03 | 12.03 | -0.07 (-0.58%) | 1,059,200 |
24 May 2021 | USD | 12.21 | 12.22 | 11.609 | 12.1 | 12.1 | +0.1 (+0.83%) | 1,000,100 |
21 May 2021 | USD | 12.14 | 12.44 | 11.99 | 12 | 12 | -0.05 (-0.41%) | 2,049,500 |
20 May 2021 | USD | 12.1 | 12.3 | 11.93 | 12.05 | 12.05 | -0.02 (-0.17%) | 1,179,800 |
19 May 2021 | USD | 11.99 | 12.17 | 11.81 | 12.07 | 12.07 | -0.19 (-1.55%) | 1,022,100 |
18 May 2021 | USD | 12.2 | 12.505 | 12.05 | 12.26 | 12.26 | +0.08 (+0.66%) | 1,964,300 |
17 May 2021 | USD | 11.87 | 12.31 | 11.73 | 12.18 | 12.18 | +0.18 (+1.50%) | 1,379,000 |
14 May 2021 | USD | 11.69 | 12.29 | 11.55 | 12 | 12 | +0.51 (+4.44%) | 2,852,900 |
13 May 2021 | USD | 11.45 | 11.8 | 11.06 | 11.49 | 11.49 | +0.47 (+4.26%) | 1,664,600 |
12 May 2021 | USD | 11.43 | 11.55 | 10.35 | 11.02 | 11.02 | -0.59 (-5.08%) | 2,909,200 |
11 May 2021 | USD | 10.96 | 11.77 | 10.82 | 11.61 | 11.61 | +0.25 (+2.20%) | 1,836,700 |
10 May 2021 | USD | 11.3 | 11.77 | 10.92 | 11.36 | 11.36 | +0.2 (+1.79%) | 2,050,100 |
7 May 2021 | USD | 10.82 | 11.23 | 10.47 | 11.16 | 11.16 | +0.48 (+4.49%) | 1,467,100 |
6 May 2021 | USD | 9.81 | 11.04 | 9.65 | 10.68 | 10.68 | +0.8 (+8.10%) | 2,192,600 |
5 May 2021 | USD | 10.68 | 10.68 | 9.72 | 9.88 | 9.88 | -0.645 (-6.13%) | 2,175,800 |
4 May 2021 | USD | 10.17 | 10.54 | 10.05 | 10.525 | 10.525 | +0.205 (+1.99%) | 1,136,600 |
3 May 2021 | USD | 10.52 | 10.59 | 10.04 | 10.32 | 10.32 | -0.1 (-0.96%) | 1,154,500 |
30 Apr 2021 | USD | 10.32 | 10.52 | 10.23 | 10.42 | 10.42 | -0.01 (-0.10%) | 1,006,900 |
29 Apr 2021 | USD | 11.16 | 11.3 | 10.38 | 10.43 | 10.43 | -0.67 (-6.04%) | 1,452,300 |
28 Apr 2021 | USD | 11.28 | 11.4 | 11.08 | 11.1 | 11.1 | -0.17 (-1.51%) | 918,800 |
27 Apr 2021 | USD | 11.19 | 11.33 | 10.96 | 11.27 | 11.27 | +0.11 (+0.99%) | 898,600 |
26 Apr 2021 | USD | 10.95 | 11.2 | 10.82 | 11.16 | 11.16 | +0.31 (+2.86%) | 796,900 |
23 Apr 2021 | USD | 10.6 | 11.09 | 10.47 | 10.85 | 10.85 | +0.31 (+2.94%) | 1,160,100 |
22 Apr 2021 | USD | 10.5 | 10.84 | 10.44 | 10.54 | 10.54 | +0.24 (+2.33%) | 1,605,000 |