Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 15.93 | 16.31 | 14.65 | 14.74 | 14.74 | -1.16 (-7.30%) | 272,090 |
19 May 2021 | USD | 15.68 | 16.13 | 15.42 | 15.9 | 15.9 | -0.1 (-0.63%) | 141,986 |
18 May 2021 | USD | 14.63 | 16 | 14.63 | 16 | 16 | +1.38 (+9.44%) | 326,184 |
17 May 2021 | USD | 14.59 | 14.93 | 14.22 | 14.62 | 14.62 | +0.04 (+0.27%) | 131,299 |
14 May 2021 | USD | 13.99 | 14.77 | 13.83 | 14.58 | 14.58 | +0.7 (+5.04%) | 102,807 |
13 May 2021 | USD | 13.88 | 14.395 | 13.8 | 13.88 | 13.88 | -0.07 (-0.50%) | 217,448 |
12 May 2021 | USD | 14.2 | 14.49 | 13.75 | 13.95 | 13.95 | -0.55 (-3.79%) | 342,713 |
11 May 2021 | USD | 14.48 | 14.9 | 13.955 | 14.5 | 14.5 | -0.26 (-1.76%) | 449,735 |
10 May 2021 | USD | 15.05 | 15.25 | 14.5 | 14.76 | 14.76 | -0.28 (-1.86%) | 289,395 |
7 May 2021 | USD | 14.8 | 15.06 | 14.44 | 15.04 | 15.04 | +0.07 (+0.47%) | 194,737 |
6 May 2021 | USD | 15.32 | 15.5899 | 14.85 | 14.97 | 14.97 | -0.13 (-0.86%) | 314,312 |
5 May 2021 | USD | 14.68 | 15.32 | 14.68 | 15.1 | 15.1 | +0.35 (+2.37%) | 73,476 |
4 May 2021 | USD | 15.14 | 15.3599 | 14.68 | 14.75 | 14.75 | -0.58 (-3.78%) | 198,610 |
3 May 2021 | USD | 15.66 | 16.09 | 15.11 | 15.33 | 15.33 | +0.03 (+0.20%) | 175,168 |
30 Apr 2021 | USD | 16.37 | 16.37 | 15.25 | 15.3 | 15.3 | -0.91 (-5.61%) | 169,644 |
29 Apr 2021 | USD | 16.44 | 16.59 | 16.03 | 16.21 | 16.21 | -0.22 (-1.34%) | 179,643 |
28 Apr 2021 | USD | 15.85 | 16.73 | 15.2875 | 16.43 | 16.43 | +0.93 (+6%) | 432,007 |
27 Apr 2021 | USD | 14.94 | 15.92 | 14.94 | 15.5 | 15.5 | +0.35 (+2.31%) | 249,761 |
26 Apr 2021 | USD | 14.64 | 15.19 | 14.62 | 15.15 | 15.15 | +0.53 (+3.63%) | 134,393 |
23 Apr 2021 | USD | 14 | 14.81 | 14 | 14.62 | 14.62 | +0.52 (+3.69%) | 135,657 |
22 Apr 2021 | USD | 14.83 | 14.8979 | 13.83 | 14.1 | 14.1 | -0.36 (-2.49%) | 276,579 |
21 Apr 2021 | USD | 13.74 | 14.69 | 13.52 | 14.46 | 14.46 | +0.61 (+4.40%) | 286,280 |
20 Apr 2021 | USD | 14.52 | 14.61 | 13.275 | 13.85 | 13.85 | -0.91 (-6.17%) | 1,122,621 |
19 Apr 2021 | USD | 15.05 | 15.31 | 14.5 | 14.76 | 14.76 | -0.24 (-1.60%) | 319,849 |
16 Apr 2021 | USD | 14.98 | 15.7 | 14.73 | 15 | 15 | +0.18 (+1.21%) | 405,488 |
15 Apr 2021 | USD | 14.63 | 15 | 14.56 | 14.82 | 14.82 | +0.18 (+1.23%) | 440,761 |
14 Apr 2021 | USD | 15.35 | 16.02 | 14.1 | 14.64 | 14.64 | -1.26 (-7.92%) | 803,366 |
13 Apr 2021 | USD | 15.9 | 16.33 | 14.85 | 15.9 | 15.9 | +0.14 (+0.89%) | 1,303,554 |
12 Apr 2021 | USD | 17.55 | 17.9035 | 15.66 | 15.76 | 15.76 | -1.54 (-8.90%) | 4,493,313 |
9 Apr 2021 | USD | 14.53 | 17.3 | 14.12 | 17.3 | 17.3 | +1.98 (+12.92%) | 23,493,942 |