Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 11 | 11.34 | 10.68 | 11.31 | 113.1 | +0.4 (+3.67%) | 725,400 |
26 May 2021 | USD | 10.37 | 11.15 | 10.37 | 10.91 | 109.1 | +0.58 (+5.61%) | 923,300 |
25 May 2021 | USD | 10.43 | 10.75 | 9.95 | 10.33 | 103.3 | 0.0 (0.0%) | 820,100 |
24 May 2021 | USD | 10.29 | 10.41 | 10 | 10.33 | 103.3 | +0.17 (+1.67%) | 712,500 |
21 May 2021 | USD | 9.82 | 10.36 | 9.55 | 10.16 | 101.6 | +0.53 (+5.50%) | 680,200 |
20 May 2021 | USD | 9.66 | 10.08 | 9.51 | 9.63 | 96.3 | -0.01 (-0.10%) | 652,600 |
19 May 2021 | USD | 9.16 | 9.65 | 9.061 | 9.64 | 96.4 | +0.14 (+1.47%) | 486,300 |
18 May 2021 | USD | 9.71 | 9.94 | 9.22 | 9.5 | 95 | -0.23 (-2.36%) | 1,072,800 |
17 May 2021 | USD | 9.09 | 9.85 | 9.06 | 9.73 | 97.3 | +0.67 (+7.40%) | 640,500 |
14 May 2021 | USD | 8.7 | 9.25 | 8.55 | 9.06 | 90.6 | +0.64 (+7.60%) | 686,700 |
13 May 2021 | USD | 9.32 | 9.352 | 8.275 | 8.42 | 84.2 | -0.75 (-8.18%) | 1,283,500 |
12 May 2021 | USD | 9.26 | 9.58 | 9.11 | 9.17 | 91.7 | -0.46 (-4.78%) | 562,300 |
11 May 2021 | USD | 9.02 | 9.72 | 8.5 | 9.63 | 96.3 | +0.21 (+2.23%) | 1,211,600 |
10 May 2021 | USD | 10.18 | 10.25 | 9.34 | 9.42 | 94.2 | -0.84 (-8.19%) | 1,149,500 |
7 May 2021 | USD | 10.9 | 11.198 | 10.23 | 10.26 | 102.6 | -0.62 (-5.70%) | 1,315,600 |
6 May 2021 | USD | 11.02 | 11.28 | 10.01 | 10.88 | 108.8 | -0.12 (-1.09%) | 2,121,700 |
5 May 2021 | USD | 11.18 | 11.61 | 10.91 | 11 | 110 | +0.27 (+2.52%) | 691,100 |
4 May 2021 | USD | 10.37 | 10.75 | 9.55 | 10.73 | 107.3 | +0.08 (+0.75%) | 1,452,100 |
3 May 2021 | USD | 10.93 | 11.02 | 10.51 | 10.65 | 106.5 | -0.25 (-2.29%) | 744,800 |
30 Apr 2021 | USD | 10.67 | 11.29 | 10.599 | 10.9 | 109 | +0.04 (+0.37%) | 719,100 |
29 Apr 2021 | USD | 11.6 | 11.7 | 10.31 | 10.86 | 108.6 | -0.6 (-5.24%) | 1,319,600 |
28 Apr 2021 | USD | 10.99 | 11.62 | 10.75 | 11.46 | 114.6 | +0.36 (+3.24%) | 1,460,900 |
27 Apr 2021 | USD | 10.23 | 11.17 | 10.223 | 11.1 | 111 | +0.89 (+8.72%) | 1,397,700 |
26 Apr 2021 | USD | 9.7 | 10.35 | 9.69 | 10.21 | 102.1 | +0.6 (+6.24%) | 1,609,100 |
23 Apr 2021 | USD | 9.24 | 9.64 | 9.15 | 9.61 | 96.1 | +0.56 (+6.19%) | 786,800 |
22 Apr 2021 | USD | 9.09 | 9.663 | 8.9 | 9.05 | 90.5 | +0.01 (+0.11%) | 1,171,900 |
21 Apr 2021 | USD | 8.25 | 9.17 | 8.25 | 9.04 | 90.4 | +0.61 (+7.24%) | 1,166,300 |
20 Apr 2021 | USD | 8.35 | 8.75 | 8.21 | 8.43 | 84.3 | +0.08 (+0.96%) | 953,800 |
19 Apr 2021 | USD | 8.71 | 9 | 8.23 | 8.35 | 83.5 | -0.35 (-4.02%) | 994,700 |
16 Apr 2021 | USD | 8.35 | 8.94 | 8.15 | 8.7 | 87 | +0.5 (+6.10%) | 1,006,700 |