Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 9.95 | 10.05 | 9.93 | 9.97 | 9.97 | -0.03 (-0.30%) | 267,100 |
18 May 2021 | USD | 10 | 10.077 | 9.95 | 10 | 10 | -0.02 (-0.20%) | 353,300 |
17 May 2021 | USD | 9.95 | 10.03 | 9.91 | 10.02 | 10.02 | 0.0 (0.0%) | 311,200 |
14 May 2021 | USD | 9.96 | 10.03 | 9.925 | 10.02 | 10.02 | +0.12 (+1.21%) | 389,100 |
13 May 2021 | USD | 9.9 | 10.025 | 9.9 | 9.9 | 9.9 | -0.05 (-0.50%) | 625,900 |
12 May 2021 | USD | 10.01 | 10.01 | 9.89 | 9.95 | 9.95 | -0.05 (-0.50%) | 535,100 |
11 May 2021 | USD | 9.86 | 10.1 | 9.85 | 10 | 10 | -0.04 (-0.40%) | 1,149,300 |
10 May 2021 | USD | 10.15 | 10.15 | 10 | 10.04 | 10.04 | -0.12 (-1.18%) | 817,700 |
7 May 2021 | USD | 10.1 | 10.38 | 10.1 | 10.16 | 10.16 | +0.05 (+0.49%) | 1,109,200 |
6 May 2021 | USD | 10.15 | 10.237 | 10.05 | 10.11 | 10.11 | -0.13 (-1.27%) | 915,700 |
5 May 2021 | USD | 10.22 | 10.27 | 10.12 | 10.24 | 10.24 | -0.05 (-0.49%) | 475,900 |
4 May 2021 | USD | 10.31 | 10.34 | 10.02 | 10.29 | 10.29 | -0.12 (-1.15%) | 1,786,100 |
3 May 2021 | USD | 10.73 | 10.73 | 10.26 | 10.41 | 10.41 | -0.16 (-1.51%) | 694,300 |
30 Apr 2021 | USD | 10.415 | 10.6 | 10.37 | 10.57 | 10.57 | +0.09 (+0.86%) | 424,600 |
29 Apr 2021 | USD | 10.57 | 10.731 | 10.37 | 10.48 | 10.48 | -0.02 (-0.19%) | 1,043,700 |
28 Apr 2021 | USD | 10.41 | 10.54 | 10.3 | 10.5 | 10.5 | +0.09 (+0.86%) | 1,100,700 |
27 Apr 2021 | USD | 10.37 | 10.51 | 10.23 | 10.41 | 10.41 | +0.1 (+0.97%) | 684,900 |
26 Apr 2021 | USD | 10.36 | 10.39 | 10.2 | 10.31 | 10.31 | +0.02 (+0.19%) | 752,600 |
23 Apr 2021 | USD | 10.07 | 10.47 | 10.045 | 10.29 | 10.29 | +0.24 (+2.39%) | 1,222,400 |
22 Apr 2021 | USD | 10.2 | 10.2 | 10.03 | 10.05 | 10.05 | -0.04 (-0.40%) | 1,192,900 |
21 Apr 2021 | USD | 10.01 | 10.109 | 9.99 | 10.09 | 10.09 | +0.06 (+0.60%) | 1,070,600 |
20 Apr 2021 | USD | 10.09 | 10.22 | 9.995 | 10.03 | 10.03 | -0.08 (-0.79%) | 1,375,800 |
19 Apr 2021 | USD | 10.05 | 10.18 | 10.02 | 10.11 | 10.11 | -0.01 (-0.10%) | 1,290,600 |
16 Apr 2021 | USD | 10.11 | 10.32 | 10.02 | 10.12 | 10.12 | -0.03 (-0.30%) | 1,183,800 |
15 Apr 2021 | USD | 10.49 | 10.49 | 10.06 | 10.15 | 10.15 | -0.42 (-3.97%) | 1,863,000 |
14 Apr 2021 | USD | 10.7 | 10.83 | 10.4 | 10.57 | 10.57 | -0.33 (-3.03%) | 1,659,500 |
13 Apr 2021 | USD | 10.64 | 11.04 | 10.48 | 10.9 | 10.9 | +0.25 (+2.35%) | 1,168,200 |
12 Apr 2021 | USD | 10.69 | 10.907 | 10.46 | 10.65 | 10.65 | -0.11 (-1.02%) | 1,024,400 |
9 Apr 2021 | USD | 10.75 | 10.945 | 10.63 | 10.76 | 10.76 | -0.11 (-1.01%) | 838,000 |
8 Apr 2021 | USD | 11.2 | 11.2 | 10.53 | 10.87 | 10.87 | -0.19 (-1.72%) | 1,866,000 |