Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 10.86 | 10.93 | 10.42 | 10.48 | 10.48 | -0.38 (-3.50%) | 295,400 |
5 Mar 2021 | USD | 10.78 | 10.88 | 10.01 | 10.86 | 10.86 | +0.16 (+1.50%) | 424,200 |
4 Mar 2021 | USD | 10.51 | 10.84 | 10.21 | 10.7 | 10.7 | +0.37 (+3.58%) | 417,400 |
3 Mar 2021 | USD | 10.18 | 10.53 | 10.05 | 10.33 | 10.33 | +0.37 (+3.71%) | 440,900 |
2 Mar 2021 | USD | 10.24 | 10.64 | 9.92 | 9.96 | 9.96 | -0.25 (-2.45%) | 432,500 |
1 Mar 2021 | USD | 10.25 | 10.59 | 10.17 | 10.21 | 10.21 | +0.25 (+2.51%) | 267,200 |
26 Feb 2021 | USD | 10.9 | 11.06 | 9.92 | 9.96 | 9.96 | -0.59 (-5.59%) | 448,700 |
25 Feb 2021 | USD | 11.2 | 11.42 | 10.55 | 10.55 | 10.55 | -0.76 (-6.72%) | 328,100 |
24 Feb 2021 | USD | 10.82 | 11.34 | 10.82 | 11.31 | 11.31 | +0.42 (+3.86%) | 212,300 |
23 Feb 2021 | USD | 11.2 | 11.25 | 10.51 | 10.89 | 10.89 | -0.48 (-4.22%) | 535,300 |
22 Feb 2021 | USD | 11.68 | 12.07 | 11.32 | 11.37 | 11.37 | -0.36 (-3.07%) | 267,500 |
19 Feb 2021 | USD | 11.53 | 11.89 | 11.52 | 11.73 | 11.73 | +0.22 (+1.91%) | 236,500 |
18 Feb 2021 | USD | 11.92 | 11.92 | 11.36 | 11.51 | 11.51 | -0.51 (-4.24%) | 259,300 |
17 Feb 2021 | USD | 11.53 | 12.12 | 11.46 | 12.02 | 12.02 | +0.31 (+2.65%) | 332,500 |
16 Feb 2021 | USD | 11.93 | 11.94 | 11.28 | 11.71 | 11.71 | -0.29 (-2.42%) | 482,000 |
12 Feb 2021 | USD | 12.46 | 12.66 | 11.95 | 12 | 12 | -0.5 (-4%) | 416,000 |
11 Feb 2021 | USD | 13.16 | 13.46 | 12.12 | 12.5 | 12.5 | -0.64 (-4.87%) | 489,200 |
10 Feb 2021 | USD | 13.71 | 14.14 | 12.88 | 13.14 | 13.14 | -0.49 (-3.60%) | 530,200 |
9 Feb 2021 | USD | 12.98 | 13.99 | 12.97 | 13.63 | 13.63 | +0.7 (+5.41%) | 609,700 |
8 Feb 2021 | USD | 12.32 | 13.11 | 12.22 | 12.93 | 12.93 | +0.67 (+5.46%) | 541,100 |
5 Feb 2021 | USD | 12.25 | 12.49 | 11.95 | 12.26 | 12.26 | +0.1 (+0.82%) | 239,800 |
4 Feb 2021 | USD | 12.5 | 12.78 | 12.01 | 12.16 | 12.16 | -0.34 (-2.72%) | 270,900 |
3 Feb 2021 | USD | 12.23 | 12.72 | 12.23 | 12.5 | 12.5 | +0.27 (+2.21%) | 426,600 |
2 Feb 2021 | USD | 12.44 | 12.78 | 12.0058 | 12.23 | 12.23 | +0.1 (+0.82%) | 524,501 |
1 Feb 2021 | USD | 11.9 | 12.2 | 11.38 | 12.13 | 12.13 | +0.39 (+3.32%) | 321,599 |
29 Jan 2021 | USD | 12.26 | 12.465 | 11.38 | 11.74 | 11.74 | -0.04 (-0.34%) | 450,119 |
28 Jan 2021 | USD | 12.22 | 12.48 | 11.55 | 11.78 | 11.78 | -0.24 (-2.00%) | 421,407 |
27 Jan 2021 | USD | 12.09 | 13.39 | 11.61 | 12.02 | 12.02 | -0.13 (-1.07%) | 884,485 |
26 Jan 2021 | USD | 12.8 | 12.8 | 12.05 | 12.15 | 12.15 | -0.4 (-3.19%) | 523,463 |
25 Jan 2021 | USD | 11.15 | 12.6494 | 11.1 | 12.55 | 12.55 | +1.41 (+12.66%) | 1,015,783 |