Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 17.09 | 17.69 | 16.51 | 17.44 | 17.44 | -0.76 (-4.18%) | 1,958,000 |
2 Jun 2021 | USD | 15.32 | 18.2 | 14.94 | 18.2 | 18.2 | +2.97 (+19.50%) | 2,574,700 |
1 Jun 2021 | USD | 14.99 | 15.46 | 14.71 | 15.23 | 15.23 | +0.96 (+6.73%) | 1,169,200 |
28 May 2021 | USD | 14.35 | 14.35 | 13.91 | 14.27 | 14.27 | -0.11 (-0.76%) | 526,600 |
27 May 2021 | USD | 14.28 | 14.53 | 14.08 | 14.38 | 14.38 | +0.3 (+2.13%) | 660,200 |
26 May 2021 | USD | 13.61 | 14.15 | 13.52 | 14.08 | 14.08 | +0.29 (+2.10%) | 1,012,100 |
25 May 2021 | USD | 14.29 | 14.41 | 13.76 | 13.79 | 13.79 | -0.56 (-3.90%) | 775,100 |
24 May 2021 | USD | 14.28 | 14.57 | 13.99 | 14.35 | 14.35 | +0.25 (+1.77%) | 658,800 |
21 May 2021 | USD | 14.34 | 14.4 | 13.95 | 14.1 | 14.1 | +0.11 (+0.79%) | 582,800 |
20 May 2021 | USD | 13.74 | 14.14 | 13.26 | 13.99 | 13.99 | +0.18 (+1.30%) | 777,600 |
19 May 2021 | USD | 13.98 | 14.13 | 13.54 | 13.81 | 13.81 | -0.65 (-4.50%) | 714,500 |
18 May 2021 | USD | 15.32 | 15.33 | 14.45 | 14.46 | 14.46 | -0.78 (-5.12%) | 704,600 |
17 May 2021 | USD | 14.83 | 15.27 | 14.31 | 15.24 | 15.24 | +0.22 (+1.46%) | 907,000 |
14 May 2021 | USD | 14.71 | 15.22 | 14.58 | 15.02 | 15.02 | +0.46 (+3.16%) | 787,600 |
13 May 2021 | USD | 14.1 | 14.82 | 13.86 | 14.56 | 14.56 | +0.32 (+2.25%) | 733,600 |
12 May 2021 | USD | 14.53 | 15.19 | 14.17 | 14.24 | 14.24 | -0.17 (-1.18%) | 1,136,600 |
11 May 2021 | USD | 13.52 | 14.73 | 13.39 | 14.41 | 14.41 | +0.37 (+2.64%) | 1,029,200 |
10 May 2021 | USD | 15.62 | 15.83 | 14.03 | 14.04 | 14.04 | -1.36 (-8.83%) | 1,523,700 |
7 May 2021 | USD | 13.91 | 15.55 | 13.76 | 15.4 | 15.4 | +1.13 (+7.92%) | 1,428,900 |
6 May 2021 | USD | 13.87 | 14.28 | 13.23 | 14.27 | 14.27 | +0.36 (+2.59%) | 1,597,600 |
5 May 2021 | USD | 12.5 | 13.95 | 12.5 | 13.91 | 13.91 | +2.14 (+18.18%) | 1,793,500 |
4 May 2021 | USD | 11.22 | 11.85 | 10.93 | 11.77 | 11.77 | +0.56 (+5.00%) | 1,325,900 |
3 May 2021 | USD | 11.14 | 11.38 | 11.07 | 11.21 | 11.21 | +0.46 (+4.28%) | 1,189,600 |
30 Apr 2021 | USD | 11.06 | 11.3 | 10.65 | 10.75 | 10.75 | -0.39 (-3.50%) | 1,015,100 |
29 Apr 2021 | USD | 11.42 | 11.76 | 10.94 | 11.14 | 11.14 | -0.37 (-3.21%) | 1,364,600 |
28 Apr 2021 | USD | 10.83 | 11.55 | 10.83 | 11.51 | 11.51 | +0.94 (+8.89%) | 895,500 |
27 Apr 2021 | USD | 10.75 | 10.92 | 10.15 | 10.57 | 10.57 | -0.2 (-1.86%) | 869,000 |
26 Apr 2021 | USD | 10.51 | 10.94 | 10.51 | 10.77 | 10.77 | +0.33 (+3.16%) | 821,300 |
23 Apr 2021 | USD | 10.13 | 10.64 | 9.93 | 10.44 | 10.44 | +0.28 (+2.76%) | 978,600 |
22 Apr 2021 | USD | 10.18 | 10.37 | 9.91 | 10.16 | 10.16 | +0.03 (+0.30%) | 648,800 |