Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 8.17 | 8.57 | 8.11 | 8.55 | 8.55 | +0.28 (+3.39%) | 362,500 |
20 Apr 2021 | USD | 8.41 | 8.41 | 8.16 | 8.27 | 8.27 | -0.2 (-2.36%) | 568,800 |
19 Apr 2021 | USD | 8.87 | 8.95 | 8.4 | 8.47 | 8.47 | -0.46 (-5.15%) | 420,500 |
16 Apr 2021 | USD | 9.03 | 9.03 | 8.79 | 8.93 | 8.93 | -0.12 (-1.33%) | 408,700 |
15 Apr 2021 | USD | 9.31 | 9.31 | 8.72 | 9.05 | 9.05 | -0.16 (-1.74%) | 494,600 |
14 Apr 2021 | USD | 9.1 | 9.35 | 9.1 | 9.21 | 9.21 | +0.15 (+1.66%) | 420,600 |
13 Apr 2021 | USD | 8.95 | 9.09 | 8.85 | 9.06 | 9.06 | +0.16 (+1.80%) | 470,400 |
12 Apr 2021 | USD | 9.16 | 9.21 | 8.82 | 8.9 | 8.9 | -0.16 (-1.77%) | 459,900 |
9 Apr 2021 | USD | 8.96 | 9.26 | 8.88 | 9.06 | 9.06 | +0.1 (+1.12%) | 596,668 |
8 Apr 2021 | USD | 9.25 | 9.32 | 8.86 | 8.96 | 8.96 | -0.23 (-2.50%) | 785,315 |
7 Apr 2021 | USD | 9.31 | 9.405 | 9.07 | 9.19 | 9.19 | -0.15 (-1.61%) | 889,183 |
6 Apr 2021 | USD | 9.38 | 9.52 | 9.23 | 9.34 | 9.34 | -0.1 (-1.06%) | 438,344 |
5 Apr 2021 | USD | 9.76 | 9.8108 | 9.35 | 9.44 | 9.44 | -0.19 (-1.97%) | 446,079 |
1 Apr 2021 | USD | 9.867 | 9.88 | 9.5 | 9.63 | 9.63 | +0.05 (+0.52%) | 506,806 |
31 Mar 2021 | USD | 9.09 | 9.6597 | 9.09 | 9.58 | 9.58 | +0.2 (+2.13%) | 1,042,650 |
30 Mar 2021 | USD | 9.16 | 9.5 | 9.04 | 9.38 | 9.38 | +0.16 (+1.74%) | 421,148 |
29 Mar 2021 | USD | 9.5 | 9.6 | 9.21 | 9.22 | 9.22 | -0.31 (-3.25%) | 821,558 |
26 Mar 2021 | USD | 9.8 | 9.855 | 9 | 9.53 | 9.53 | -0.2 (-2.06%) | 2,499,786 |
25 Mar 2021 | USD | 9.36 | 9.84 | 9.3 | 9.73 | 9.73 | +0.19 (+1.99%) | 686,875 |
24 Mar 2021 | USD | 10.15 | 10.26 | 9.5 | 9.54 | 9.54 | -0.48 (-4.79%) | 590,259 |
23 Mar 2021 | USD | 10.66 | 10.69 | 9.94 | 10.02 | 10.02 | -0.66 (-6.18%) | 549,926 |
22 Mar 2021 | USD | 10.35 | 10.85 | 10.3 | 10.68 | 10.68 | +0.63 (+6.27%) | 853,131 |
19 Mar 2021 | USD | 10.19 | 10.36 | 9.91 | 10.05 | 10.05 | -0.06 (-0.59%) | 791,020 |
18 Mar 2021 | USD | 10.47 | 10.62 | 10.01 | 10.11 | 10.11 | -0.53 (-4.98%) | 718,018 |
17 Mar 2021 | USD | 10.13 | 10.77 | 10.1 | 10.64 | 10.64 | -0.03 (-0.28%) | 857,089 |
16 Mar 2021 | USD | 11.01 | 11.15 | 10.46 | 10.67 | 10.67 | -0.2 (-1.84%) | 726,384 |
15 Mar 2021 | USD | 11.08 | 11.08 | 10.595 | 10.87 | 10.87 | -0.22 (-1.98%) | 1,075,989 |
12 Mar 2021 | USD | 10.67 | 11.68 | 10.53 | 11.09 | 11.09 | -0.04 (-0.36%) | 3,664,718 |
11 Mar 2021 | USD | 10.63 | 11.48 | 10.463 | 11.13 | 11.13 | +0.67 (+6.41%) | 1,371,716 |
10 Mar 2021 | USD | 10.37 | 10.76 | 10.13 | 10.46 | 10.46 | +0.14 (+1.36%) | 1,192,950 |