Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | USD | 9.65 | 9.67 | 9.1 | 9.14 | 27.42 | -0.26 (-2.77%) | 272,100 |
20 May 2021 | USD | 10.01 | 10.06 | 9.35 | 9.4 | 28.2 | -0.6 (-6%) | 644,000 |
19 May 2021 | USD | 9.32 | 10.04 | 9.24 | 10 | 30 | +0.14 (+1.42%) | 518,900 |
18 May 2021 | USD | 9.67 | 10.18 | 9.58 | 9.86 | 29.58 | +0.35 (+3.68%) | 530,100 |
17 May 2021 | USD | 9.21 | 9.74 | 9.2 | 9.51 | 28.53 | +0.21 (+2.26%) | 309,400 |
14 May 2021 | USD | 8.75 | 9.44 | 8.7 | 9.3 | 27.9 | +0.76 (+8.90%) | 460,300 |
13 May 2021 | USD | 9.15 | 9.365 | 8.37 | 8.54 | 25.62 | -0.43 (-4.79%) | 833,400 |
12 May 2021 | USD | 9.6 | 9.682 | 8.97 | 8.97 | 26.91 | -0.92 (-9.30%) | 917,100 |
11 May 2021 | USD | 8.79 | 9.93 | 8.79 | 9.89 | 29.67 | +0.3 (+3.13%) | 879,875 |
10 May 2021 | USD | 9.64 | 9.84 | 8.945 | 9.59 | 28.77 | -0.04 (-0.42%) | 927,301 |
7 May 2021 | USD | 10.26 | 10.34 | 9.58 | 9.63 | 28.89 | -0.72 (-6.96%) | 1,083,300 |
6 May 2021 | USD | 10 | 10.455 | 9.81 | 10.35 | 31.05 | +0.29 (+2.88%) | 595,900 |
5 May 2021 | USD | 10.07 | 10.45 | 9.85 | 10.06 | 30.18 | +0.17 (+1.72%) | 655,604 |
4 May 2021 | USD | 10.1 | 10.1 | 9.78 | 9.89 | 29.67 | -0.31 (-3.04%) | 1,092,600 |
3 May 2021 | USD | 10.09 | 10.38 | 10.01 | 10.2 | 30.6 | +0.17 (+1.69%) | 349,100 |
30 Apr 2021 | USD | 10.39 | 10.5 | 9.98 | 10.03 | 30.09 | -0.53 (-5.02%) | 1,054,900 |
29 Apr 2021 | USD | 11.3 | 11.36 | 10.3 | 10.56 | 31.68 | -0.6 (-5.38%) | 753,900 |
28 Apr 2021 | USD | 11.05 | 11.3 | 10.83 | 11.16 | 33.48 | +0.2 (+1.82%) | 586,100 |
27 Apr 2021 | USD | 11.99 | 12.145 | 10.88 | 10.96 | 32.88 | -1.03 (-8.59%) | 1,105,600 |
26 Apr 2021 | USD | 11.47 | 12.065 | 11.359 | 11.99 | 35.97 | +0.72 (+6.39%) | 878,800 |
23 Apr 2021 | USD | 11.5 | 11.9 | 11.16 | 11.27 | 33.81 | +0.04 (+0.36%) | 396,300 |
22 Apr 2021 | USD | 11.15 | 12.65 | 11.1 | 11.23 | 33.69 | +0.07 (+0.63%) | 1,185,300 |
21 Apr 2021 | USD | 10.15 | 11.46 | 9.95 | 11.16 | 33.48 | +0.97 (+9.52%) | 798,800 |
20 Apr 2021 | USD | 10.44 | 10.84 | 9.91 | 10.19 | 30.57 | -0.09 (-0.88%) | 653,400 |
19 Apr 2021 | USD | 11.08 | 11.1 | 10.06 | 10.28 | 30.84 | -0.73 (-6.63%) | 747,600 |
16 Apr 2021 | USD | 11.39 | 11.39 | 10.92 | 11.01 | 33.03 | -0.25 (-2.22%) | 594,600 |
15 Apr 2021 | USD | 11.7 | 11.7 | 10.79 | 11.26 | 33.78 | -0.29 (-2.51%) | 707,900 |
14 Apr 2021 | USD | 11.66 | 12.35 | 11.331 | 11.55 | 34.65 | -0.16 (-1.37%) | 987,300 |
13 Apr 2021 | USD | 11.2 | 11.8 | 10.97 | 11.71 | 35.13 | +0.67 (+6.07%) | 650,000 |
12 Apr 2021 | USD | 12.11 | 12.37 | 10.9 | 11.04 | 33.12 | -1.07 (-8.84%) | 1,355,400 |