Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2021 | USD | 11.59 | 11.66 | 11.38 | 11.45 | 11.45 | -0.05 (-0.43%) | 1,054,500 |
6 May 2021 | USD | 11.33 | 11.68 | 11.3 | 11.5 | 11.5 | +0.29 (+2.59%) | 2,154,700 |
5 May 2021 | USD | 11.18 | 11.23 | 10.44 | 11.21 | 11.21 | +0.11 (+0.99%) | 1,372,900 |
4 May 2021 | USD | 11.31 | 11.47 | 10.96 | 11.1 | 11.1 | -0.14 (-1.25%) | 1,458,000 |
3 May 2021 | USD | 10.71 | 11.27 | 10.68 | 11.24 | 11.24 | +0.75 (+7.15%) | 1,334,700 |
30 Apr 2021 | USD | 10.62 | 10.77 | 10.47 | 10.49 | 10.49 | -0.22 (-2.05%) | 632,600 |
29 Apr 2021 | USD | 10.81 | 10.82 | 10.56 | 10.71 | 10.71 | -0.2 (-1.83%) | 740,700 |
28 Apr 2021 | USD | 10.59 | 11 | 10.42 | 10.91 | 10.91 | +0.21 (+1.96%) | 1,092,000 |
27 Apr 2021 | USD | 11 | 11 | 10.68 | 10.7 | 10.7 | -0.32 (-2.90%) | 1,017,100 |
26 Apr 2021 | USD | 11.02 | 11.12 | 10.89 | 11.02 | 11.02 | -0.01 (-0.09%) | 588,900 |
23 Apr 2021 | USD | 11.45 | 11.45 | 11.01 | 11.03 | 11.03 | -0.27 (-2.39%) | 698,300 |
22 Apr 2021 | USD | 11.51 | 11.55 | 11.25 | 11.3 | 11.3 | -0.25 (-2.16%) | 1,120,600 |
21 Apr 2021 | USD | 11.47 | 11.7 | 11.35 | 11.55 | 11.55 | +0.06 (+0.52%) | 1,578,400 |
20 Apr 2021 | USD | 11.28 | 11.52 | 11.21 | 11.49 | 11.49 | +0.12 (+1.06%) | 934,100 |
19 Apr 2021 | USD | 11.45 | 11.48 | 11.28 | 11.37 | 11.37 | -0.09 (-0.79%) | 1,051,900 |
16 Apr 2021 | USD | 11.63 | 11.65 | 11.33 | 11.46 | 11.46 | -0.01 (-0.09%) | 649,900 |
15 Apr 2021 | USD | 11.16 | 11.6 | 11.15 | 11.47 | 11.47 | +0.44 (+3.99%) | 1,148,300 |
14 Apr 2021 | USD | 11.24 | 11.24 | 10.98 | 11.03 | 11.03 | -0.22 (-1.96%) | 579,000 |
13 Apr 2021 | USD | 11.23 | 11.39 | 11.2 | 11.25 | 11.25 | +0.14 (+1.26%) | 1,080,700 |
12 Apr 2021 | USD | 11.36 | 11.36 | 11.1 | 11.11 | 11.11 | -0.29 (-2.54%) | 577,900 |
9 Apr 2021 | USD | 11.26 | 11.51 | 11.21 | 11.4 | 11.4 | -0.06 (-0.52%) | 591,854 |
8 Apr 2021 | USD | 11.35 | 11.58 | 11.3 | 11.46 | 11.46 | +0.35 (+3.15%) | 1,707,475 |
7 Apr 2021 | USD | 11.22 | 11.22 | 11.08 | 11.11 | 11.11 | -0.16 (-1.42%) | 616,631 |
6 Apr 2021 | USD | 11.47 | 11.47 | 11.25 | 11.27 | 11.27 | +0.02 (+0.18%) | 1,220,694 |
5 Apr 2021 | USD | 11 | 11.28 | 10.85 | 11.25 | 11.25 | +0.28 (+2.55%) | 1,898,254 |
1 Apr 2021 | USD | 10.58 | 11.01 | 10.51 | 10.97 | 10.97 | +0.6 (+5.79%) | 1,433,102 |
31 Mar 2021 | USD | 10.15 | 10.51 | 10.09 | 10.37 | 10.37 | +0.29 (+2.88%) | 804,351 |
30 Mar 2021 | USD | 10.25 | 10.26 | 9.89 | 10.08 | 10.08 | -0.43 (-4.09%) | 1,958,149 |
29 Mar 2021 | USD | 10.43 | 10.51 | 10.3 | 10.51 | 10.51 | -0.06 (-0.57%) | 1,460,986 |
26 Mar 2021 | USD | 10.49 | 10.61 | 10.42 | 10.57 | 10.57 | +0.09 (+0.86%) | 752,500 |