Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2021 | USD | 8.98 | 10.36 | 7.79 | 9.97 | 9.97 | +1.29 (+14.86%) | 7,473,900 |
15 Apr 2021 | USD | 8.75 | 9.33 | 8.41 | 8.68 | 8.68 | -0.32 (-3.56%) | 2,347,300 |
14 Apr 2021 | USD | 10.85 | 11.43 | 8.52 | 9 | 9 | -2.84 (-23.99%) | 7,115,800 |
13 Apr 2021 | USD | 14.34 | 14.34 | 11.68 | 11.84 | 11.84 | -1.61 (-11.97%) | 1,679,500 |
12 Apr 2021 | USD | 14.35 | 14.93 | 13.35 | 13.45 | 13.45 | -1.05 (-7.24%) | 1,209,700 |
9 Apr 2021 | USD | 15.42 | 15.5 | 14.22 | 14.5 | 14.5 | -0.34 (-2.29%) | 1,042,200 |
8 Apr 2021 | USD | 16.01 | 16.31 | 14.41 | 14.84 | 14.84 | -1.41 (-8.68%) | 1,473,700 |
7 Apr 2021 | USD | 16.53 | 17 | 16.06 | 16.25 | 16.25 | -0.36 (-2.17%) | 351,600 |
6 Apr 2021 | USD | 17.1 | 17.42 | 16.29 | 16.61 | 16.61 | -0.67 (-3.88%) | 327,700 |
5 Apr 2021 | USD | 17.81 | 18 | 16.06 | 17.28 | 17.28 | +0.02 (+0.12%) | 380,400 |
1 Apr 2021 | USD | 16.19 | 18 | 16.01 | 17.26 | 17.26 | +1.44 (+9.10%) | 971,400 |
31 Mar 2021 | USD | 15.85 | 16.84 | 15.53 | 15.82 | 15.82 | -0.16 (-1.00%) | 1,155,400 |
30 Mar 2021 | USD | 17.5 | 17.59 | 14.63 | 15.98 | 15.98 | -2.89 (-15.32%) | 1,707,200 |
29 Mar 2021 | USD | 20.1 | 20.5 | 18.75 | 18.87 | 18.87 | -0.37 (-1.92%) | 880,800 |
26 Mar 2021 | USD | 19.4 | 20.45 | 18.95 | 19.24 | 19.24 | +0.49 (+2.61%) | 419,300 |
25 Mar 2021 | USD | 17.48 | 18.88 | 16.75 | 18.75 | 18.75 | +0.95 (+5.34%) | 543,900 |
24 Mar 2021 | USD | 20.25 | 20.4 | 17.5 | 17.8 | 17.8 | -2.02 (-10.19%) | 707,700 |
23 Mar 2021 | USD | 21.33 | 21.49 | 19.38 | 19.82 | 19.82 | -1.51 (-7.08%) | 668,300 |
22 Mar 2021 | USD | 20.98 | 21.95 | 19.19 | 21.33 | 21.33 | +0.84 (+4.10%) | 717,200 |
19 Mar 2021 | USD | 19.63 | 21.15 | 19.5 | 20.49 | 20.49 | +0.66 (+3.33%) | 1,774,100 |
18 Mar 2021 | USD | 20.19 | 20.5 | 19.2 | 19.83 | 19.83 | -0.25 (-1.25%) | 467,100 |
17 Mar 2021 | USD | 19.54 | 20.65 | 18.59 | 20.08 | 20.08 | +0.06 (+0.30%) | 590,600 |
16 Mar 2021 | USD | 19.65 | 21.4 | 19.61 | 20.02 | 20.02 | +0.41 (+2.09%) | 511,600 |
15 Mar 2021 | USD | 18.42 | 20.28 | 18.08 | 19.61 | 19.61 | +1.47 (+8.10%) | 777,200 |
12 Mar 2021 | USD | 17.69 | 18.45 | 16.56 | 18.14 | 18.14 | +0.2 (+1.11%) | 498,800 |
11 Mar 2021 | USD | 16.53 | 18.39 | 16.35 | 17.94 | 17.94 | +1.73 (+10.67%) | 871,400 |
10 Mar 2021 | USD | 18 | 18.48 | 15.82 | 16.21 | 16.21 | -1.14 (-6.57%) | 941,400 |
9 Mar 2021 | USD | 16.21 | 18.25 | 15.98 | 17.35 | 17.35 | +1.91 (+12.37%) | 928,000 |
8 Mar 2021 | USD | 15.81 | 16.75 | 14.51 | 15.44 | 15.44 | -0.52 (-3.26%) | 616,000 |
5 Mar 2021 | USD | 16.9 | 16.9 | 13.25 | 15.96 | 15.96 | +1.48 (+10.22%) | 1,194,600 |