Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 13.75 | 13.9 | 11.36 | 11.58 | 11.58 | -2.07 (-15.16%) | 11,410,600 |
28 May 2021 | USD | 13.76 | 14.258 | 13.58 | 13.65 | 13.65 | -0.09 (-0.66%) | 868,800 |
27 May 2021 | USD | 13.75 | 13.99 | 13.47 | 13.74 | 13.74 | +0.07 (+0.51%) | 729,400 |
26 May 2021 | USD | 13.2 | 14.47 | 13.2 | 13.67 | 13.67 | +0.58 (+4.43%) | 4,323,700 |
25 May 2021 | USD | 12.8 | 13.46 | 12.8 | 13.09 | 13.09 | +0.35 (+2.75%) | 893,900 |
24 May 2021 | USD | 13 | 13.125 | 12.65 | 12.74 | 12.74 | -0.11 (-0.86%) | 767,800 |
21 May 2021 | USD | 13.01 | 13.66 | 12.76 | 12.85 | 12.85 | -0.18 (-1.38%) | 1,635,300 |
20 May 2021 | USD | 13.05 | 13.58 | 12.95 | 13.03 | 13.03 | -0.07 (-0.53%) | 959,500 |
19 May 2021 | USD | 12.41 | 13.66 | 12.25 | 13.1 | 13.1 | +0.14 (+1.08%) | 3,981,300 |
18 May 2021 | USD | 13.36 | 13.58 | 12.61 | 12.96 | 12.96 | -0.45 (-3.36%) | 2,592,600 |
17 May 2021 | USD | 13.58 | 14.15 | 13.19 | 13.41 | 13.41 | -0.38 (-2.76%) | 1,072,700 |
14 May 2021 | USD | 13.25 | 14.72 | 13.21 | 13.79 | 13.79 | +0.92 (+7.15%) | 2,337,500 |
13 May 2021 | USD | 13.62 | 14 | 12.1 | 12.87 | 12.87 | -0.36 (-2.72%) | 3,842,700 |
12 May 2021 | USD | 14.44 | 15.05 | 12.63 | 13.23 | 13.23 | -1.25 (-8.63%) | 5,802,700 |
11 May 2021 | USD | 14.49 | 15.32 | 13.86 | 14.48 | 14.48 | -1.42 (-8.93%) | 5,127,300 |
10 May 2021 | USD | 16.64 | 16.97 | 15.82 | 15.9 | 15.9 | -0.64 (-3.87%) | 1,474,700 |
7 May 2021 | USD | 16.25 | 17.14 | 16.01 | 16.54 | 16.54 | +0.21 (+1.29%) | 1,918,300 |
6 May 2021 | USD | 16.94 | 17.48 | 15.16 | 16.33 | 16.33 | -0.57 (-3.37%) | 2,799,400 |
5 May 2021 | USD | 17.11 | 18.78 | 16.63 | 16.9 | 16.9 | -0.15 (-0.88%) | 5,203,100 |
4 May 2021 | USD | 17.26 | 17.56 | 15.89 | 17.05 | 17.05 | -0.63 (-3.56%) | 4,864,400 |
3 May 2021 | USD | 16.27 | 17.69 | 16.22 | 17.68 | 17.68 | +1.55 (+9.61%) | 3,451,400 |
30 Apr 2021 | USD | 16.52 | 17.25 | 16.05 | 16.13 | 16.13 | -0.58 (-3.47%) | 1,860,000 |
29 Apr 2021 | USD | 16.73 | 17.45 | 15.28 | 16.71 | 16.71 | -0.06 (-0.36%) | 5,413,300 |
28 Apr 2021 | USD | 15.81 | 17.85 | 15.27 | 16.77 | 16.77 | +0.94 (+5.94%) | 11,094,100 |
27 Apr 2021 | USD | 14.16 | 16.96 | 13.64 | 15.83 | 15.83 | +1.82 (+12.99%) | 9,939,900 |
26 Apr 2021 | USD | 13 | 14.51 | 12.99 | 14.01 | 14.01 | +0.93 (+7.11%) | 3,568,400 |
23 Apr 2021 | USD | 12.6 | 13.221 | 12.495 | 13.08 | 13.08 | +0.61 (+4.89%) | 1,867,600 |
22 Apr 2021 | USD | 12.95 | 13.69 | 12.4 | 12.47 | 12.47 | -0.45 (-3.48%) | 4,845,800 |
21 Apr 2021 | USD | 12.003 | 13.04 | 11.67 | 12.92 | 12.92 | +0.73 (+5.99%) | 4,303,400 |
20 Apr 2021 | USD | 12.63 | 13.141 | 11.425 | 12.19 | 12.19 | -0.42 (-3.33%) | 4,836,700 |