Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | USD | 12.69 | 12.83 | 10.37 | 10.63 | 10.63 | -1.84 (-14.76%) | 563,700 |
24 May 2021 | USD | 13.54 | 13.58 | 11.2 | 12.47 | 12.47 | -1.07 (-7.90%) | 862,600 |
21 May 2021 | USD | 13.25 | 14.48 | 12.8 | 13.54 | 13.54 | +0.3 (+2.27%) | 1,125,700 |
20 May 2021 | USD | 13.6 | 14.9 | 11.56 | 13.24 | 13.24 | +4.02 (+43.60%) | 3,669,400 |
19 May 2021 | USD | 7.15 | 10.44 | 7.114 | 9.22 | 9.22 | +1.82 (+24.59%) | 13,781,280 |
18 May 2021 | USD | 7 | 7.5 | 6.99 | 7.4 | 7.4 | +0.45 (+6.47%) | 250,305 |
17 May 2021 | USD | 7.04 | 7.2 | 6.66 | 6.95 | 6.95 | -0.14 (-1.97%) | 114,732 |
14 May 2021 | USD | 7.54 | 8.21 | 7.02 | 7.09 | 7.09 | -0.06 (-0.84%) | 546,346 |
13 May 2021 | USD | 7.27 | 8.7 | 6.08 | 7.15 | 7.15 | +1.11 (+18.38%) | 4,269,600 |
12 May 2021 | USD | 9.65 | 10.1 | 6.01 | 6.04 | 6.04 | -3.69 (-37.92%) | 2,460,900 |
11 May 2021 | USD | 10.13 | 10.24 | 9.65 | 9.73 | 9.73 | -0.63 (-6.08%) | 413,100 |
10 May 2021 | USD | 10.92 | 11.14 | 10.25 | 10.36 | 10.36 | -0.38 (-3.54%) | 408,300 |
7 May 2021 | USD | 10.93 | 11.2 | 10.65 | 10.74 | 10.74 | -0.29 (-2.63%) | 117,000 |
6 May 2021 | USD | 10.58 | 11.09 | 10.24 | 11.03 | 11.03 | +0.25 (+2.32%) | 285,100 |
5 May 2021 | USD | 10.96 | 11.33 | 10.15 | 10.78 | 10.78 | -0.31 (-2.80%) | 895,000 |
4 May 2021 | USD | 11.55 | 12.68 | 10.9 | 11.09 | 11.09 | -0.41 (-3.57%) | 985,800 |
3 May 2021 | USD | 11.05 | 11.5 | 10.88 | 11.5 | 11.5 | +0.51 (+4.64%) | 109,600 |
30 Apr 2021 | USD | 10.36 | 10.99 | 10.36 | 10.99 | 10.99 | +0.53 (+5.07%) | 65,400 |
29 Apr 2021 | USD | 11.61 | 11.7 | 10.2 | 10.46 | 10.46 | -0.94 (-8.25%) | 214,500 |
28 Apr 2021 | USD | 11.6 | 11.74 | 11.27 | 11.4 | 11.4 | -0.34 (-2.90%) | 150,100 |
27 Apr 2021 | USD | 10.91 | 11.8 | 10.7 | 11.74 | 11.74 | +0.86 (+7.90%) | 386,000 |
26 Apr 2021 | USD | 10.21 | 10.88 | 10.16 | 10.88 | 10.88 | +0.78 (+7.72%) | 312,200 |
23 Apr 2021 | USD | 9.51 | 10.15 | 9.51 | 10.1 | 10.1 | +0.63 (+6.65%) | 307,400 |
22 Apr 2021 | USD | 9.21 | 9.89 | 8.92 | 9.47 | 9.47 | +0.28 (+3.05%) | 561,300 |
21 Apr 2021 | USD | 9.2 | 9.26 | 8.65 | 9.19 | 9.19 | +0.57 (+6.61%) | 374,300 |
20 Apr 2021 | USD | 8.56 | 9.43 | 8.51 | 8.62 | 8.62 | +0.06 (+0.70%) | 525,600 |
19 Apr 2021 | USD | 8.59 | 8.71 | 8.29 | 8.56 | 8.56 | +0.03 (+0.35%) | 60,700 |
16 Apr 2021 | USD | 8.25 | 8.64 | 8.25 | 8.53 | 8.53 | +0.14 (+1.67%) | 85,800 |
15 Apr 2021 | USD | 8.48 | 8.65 | 8.21 | 8.39 | 8.39 | -0.03 (-0.36%) | 117,100 |
14 Apr 2021 | USD | 8.4 | 9.09 | 8.38 | 8.42 | 8.42 | +0.02 (+0.24%) | 333,100 |