Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | USD | 10.41 | 10.45 | 10.24 | 10.28 | 10.28 | -0.12 (-1.15%) | 11,648,500 |
20 May 2021 | USD | 10.52 | 10.65 | 10.33 | 10.4 | 10.4 | -0.13 (-1.23%) | 14,202,600 |
19 May 2021 | USD | 10.64 | 10.67 | 10.33 | 10.53 | 10.53 | -0.24 (-2.23%) | 13,826,300 |
18 May 2021 | USD | 10.85 | 10.89 | 10.53 | 10.77 | 10.77 | -0.08 (-0.74%) | 15,950,530 |
17 May 2021 | USD | 10.78 | 10.93 | 10.735 | 10.85 | 10.85 | +0.04 (+0.37%) | 10,753,500 |
14 May 2021 | USD | 10.67 | 10.94 | 10.65 | 10.81 | 10.81 | +0.18 (+1.69%) | 13,752,900 |
13 May 2021 | USD | 10.55 | 10.68 | 10.47 | 10.63 | 10.63 | +0.16 (+1.53%) | 14,197,700 |
12 May 2021 | USD | 10.89 | 10.89 | 10.47 | 10.47 | 10.47 | -0.42 (-3.86%) | 10,247,900 |
11 May 2021 | USD | 10.79 | 10.92 | 10.68 | 10.89 | 10.89 | +0.01 (+0.09%) | 8,888,500 |
10 May 2021 | USD | 10.96 | 11.09 | 10.86 | 10.88 | 10.88 | -0.06 (-0.55%) | 11,039,400 |
7 May 2021 | USD | 10.93 | 11.14 | 10.83 | 10.94 | 10.94 | 0.0 (0.0%) | 14,316,700 |
6 May 2021 | USD | 11.02 | 11.07 | 10.79 | 10.94 | 10.94 | -0.04 (-0.36%) | 9,851,500 |
5 May 2021 | USD | 11.34 | 11.34 | 10.97 | 10.98 | 10.98 | -0.34 (-3.00%) | 10,671,600 |
4 May 2021 | USD | 11.5 | 11.5 | 11.07 | 11.32 | 11.32 | -0.11 (-0.96%) | 18,482,700 |
3 May 2021 | USD | 11.3 | 11.49 | 11.17 | 11.43 | 11.43 | +0.11 (+0.97%) | 21,193,100 |
30 Apr 2021 | USD | 10.72 | 11.32 | 10.72 | 11.32 | 11.32 | +0.53 (+4.91%) | 17,877,100 |
29 Apr 2021 | USD | 10.76 | 10.89 | 10.37 | 10.79 | 10.79 | 0.0 (0.0%) | 18,990,300 |
28 Apr 2021 | USD | 10.7 | 10.81 | 10.58 | 10.79 | 10.79 | +0.15 (+1.41%) | 20,286,300 |
27 Apr 2021 | USD | 10.83 | 10.85 | 10.62 | 10.64 | 10.64 | -0.16 (-1.48%) | 17,897,600 |
26 Apr 2021 | USD | 11.03 | 11.03 | 10.8 | 10.8 | 10.8 | -0.17 (-1.55%) | 17,830,700 |
23 Apr 2021 | USD | 10.98 | 11.09 | 10.81 | 10.97 | 10.97 | -0.02 (-0.18%) | 14,592,700 |
22 Apr 2021 | USD | 11.25 | 11.27 | 10.97 | 10.99 | 10.99 | -0.16 (-1.43%) | 13,701,200 |
21 Apr 2021 | USD | 11.09 | 11.19 | 10.99 | 11.15 | 11.15 | -0.05 (-0.45%) | 9,333,900 |
20 Apr 2021 | USD | 11.13 | 11.3 | 11.06 | 11.2 | 11.2 | 0.0 (0.0%) | 13,378,900 |
19 Apr 2021 | USD | 11.59 | 11.69 | 11.16 | 11.2 | 11.2 | -0.38 (-3.28%) | 17,380,900 |
16 Apr 2021 | USD | 11.9 | 11.97 | 11.57 | 11.58 | 11.58 | -0.29 (-2.44%) | 38,389,900 |
15 Apr 2021 | USD | 11.77 | 11.89 | 11.68 | 11.87 | 11.87 | +0.08 (+0.68%) | 15,425,900 |
14 Apr 2021 | USD | 11.63 | 11.88 | 11.61 | 11.79 | 11.79 | +0.13 (+1.11%) | 14,879,200 |
13 Apr 2021 | USD | 11.41 | 11.73 | 11.26 | 11.66 | 11.66 | +0.08 (+0.69%) | 17,335,800 |
12 Apr 2021 | USD | 11.51 | 11.68 | 11.48 | 11.58 | 11.58 | +0.07 (+0.61%) | 13,572,400 |