Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 8.35 | 8.46 | 8.09 | 8.21 | 8.21 | -0.19 (-2.26%) | 15,800 |
25 May 2021 | USD | 8.57 | 9.39 | 8.4 | 8.4 | 8.4 | -0.9 (-9.68%) | 26,200 |
24 May 2021 | USD | 8.49 | 9.456 | 8.365 | 9.3 | 9.3 | +1.16 (+14.25%) | 29,000 |
21 May 2021 | USD | 8.71 | 8.95 | 8.14 | 8.14 | 8.14 | -0.79 (-8.85%) | 8,400 |
20 May 2021 | USD | 8.94 | 8.95 | 8.71 | 8.93 | 8.93 | -0.02 (-0.22%) | 12,200 |
19 May 2021 | USD | 8.6 | 8.95 | 8.26 | 8.95 | 8.95 | +0.02 (+0.22%) | 15,300 |
18 May 2021 | USD | 8.69 | 9.305 | 8.36 | 8.93 | 8.93 | +0.18 (+2.06%) | 12,000 |
17 May 2021 | USD | 8.26 | 8.75 | 8.01 | 8.75 | 8.75 | +0.46 (+5.55%) | 7,000 |
14 May 2021 | USD | 8.75 | 9 | 7.98 | 8.29 | 8.29 | -0.47 (-5.37%) | 34,800 |
13 May 2021 | USD | 9.14 | 9.97 | 8.75 | 8.76 | 8.76 | -0.52 (-5.60%) | 40,700 |
12 May 2021 | USD | 9.49 | 10.33 | 8.86 | 9.28 | 9.28 | -0.41 (-4.23%) | 96,900 |
11 May 2021 | USD | 9.69 | 10 | 9.06 | 9.69 | 9.69 | -0.46 (-4.53%) | 37,300 |
10 May 2021 | USD | 9.95 | 10.65 | 9.3 | 10.15 | 10.15 | +0.18 (+1.81%) | 19,900 |
7 May 2021 | USD | 9.32 | 10.44 | 8.488 | 9.97 | 9.97 | +0.69 (+7.44%) | 9,800 |
6 May 2021 | USD | 9.31 | 9.31 | 9.22 | 9.28 | 9.28 | +0.01 (+0.11%) | 2,200 |
5 May 2021 | USD | 8.12 | 9.52 | 8.12 | 9.27 | 9.27 | +0.75 (+8.80%) | 16,800 |
4 May 2021 | USD | 9.65 | 9.65 | 8.45 | 8.52 | 8.52 | -0.99 (-10.41%) | 16,100 |
3 May 2021 | USD | 9.8 | 9.8 | 9.03 | 9.51 | 9.51 | -0.02 (-0.21%) | 5,300 |
30 Apr 2021 | USD | 9.57 | 9.675 | 9.31 | 9.53 | 9.53 | +0.03 (+0.32%) | 17,100 |
29 Apr 2021 | USD | 9.624 | 9.624 | 9.5 | 9.5 | 9.5 | -0.19 (-1.96%) | 1,700 |
28 Apr 2021 | USD | 9.71 | 9.77 | 9.58 | 9.69 | 9.69 | +0.01 (+0.10%) | 6,800 |
27 Apr 2021 | USD | 9.93 | 9.995 | 9.13 | 9.68 | 9.68 | -0.32 (-3.20%) | 20,900 |
26 Apr 2021 | USD | 10.1 | 10.75 | 9.82 | 10 | 10 | -0.11 (-1.09%) | 16,900 |
23 Apr 2021 | USD | 10.2 | 10.94 | 9.81 | 10.11 | 10.11 | -0.48 (-4.53%) | 5,100 |
22 Apr 2021 | USD | 10.25 | 10.94 | 9.96 | 10.59 | 10.59 | +0.34 (+3.32%) | 2,900 |
21 Apr 2021 | USD | 10.01 | 10.582 | 9.99 | 10.25 | 10.25 | +0.11 (+1.08%) | 15,200 |
20 Apr 2021 | USD | 10.16 | 10.99 | 10.01 | 10.14 | 10.14 | +0.01 (+0.10%) | 8,500 |
19 Apr 2021 | USD | 11.62 | 12.115 | 10.01 | 10.13 | 10.13 | -1.5 (-12.90%) | 16,400 |
16 Apr 2021 | USD | 12.63 | 12.63 | 11.63 | 11.63 | 11.63 | -0.81 (-6.51%) | 13,400 |
15 Apr 2021 | USD | 12.25 | 12.57 | 11.7 | 12.44 | 12.44 | +0.29 (+2.39%) | 14,100 |