Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | USD | 10.97 | 11.78 | 10.65 | 11.55 | 11.55 | +0.9 (+8.45%) | 1,228,400 |
4 Jun 2021 | USD | 10.94 | 11.14 | 10.38 | 10.65 | 10.65 | -0.29 (-2.65%) | 1,126,200 |
3 Jun 2021 | USD | 11.95 | 11.96 | 10.81 | 10.94 | 10.94 | -1.05 (-8.76%) | 1,585,800 |
2 Jun 2021 | USD | 11.16 | 12.49 | 11.15 | 11.99 | 11.99 | +0.84 (+7.53%) | 1,924,900 |
1 Jun 2021 | USD | 11.28 | 11.29 | 10.2 | 11.15 | 11.15 | -0.02 (-0.18%) | 1,779,511 |
28 May 2021 | USD | 10.06 | 11.37 | 10.05 | 11.17 | 11.17 | +1.18 (+11.81%) | 3,295,550 |
27 May 2021 | USD | 10.27 | 10.33 | 9.98 | 9.99 | 9.99 | -0.34 (-3.29%) | 1,895,059 |
26 May 2021 | USD | 9.95 | 10.35 | 9.94 | 10.33 | 10.33 | +0.38 (+3.82%) | 1,716,300 |
25 May 2021 | USD | 9.96 | 9.98 | 9.82 | 9.95 | 9.95 | -0.04 (-0.40%) | 1,489,600 |
24 May 2021 | USD | 9.99 | 10 | 9.96 | 9.99 | 9.99 | +0.01 (+0.10%) | 1,731,300 |
21 May 2021 | USD | 10 | 10 | 9.96 | 9.98 | 9.98 | +0.02 (+0.20%) | 552,700 |
20 May 2021 | USD | 9.97 | 10 | 9.955 | 9.96 | 9.96 | +0.01 (+0.10%) | 778,700 |
19 May 2021 | USD | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | -0.02 (-0.20%) | 660,000 |
18 May 2021 | USD | 10 | 10.03 | 9.95 | 9.97 | 9.97 | -0.06 (-0.60%) | 963,200 |
17 May 2021 | USD | 9.99 | 10.05 | 9.95 | 10.03 | 10.03 | +0.05 (+0.50%) | 1,439,800 |
14 May 2021 | USD | 9.95 | 10.02 | 9.94 | 9.98 | 9.98 | +0.06 (+0.60%) | 1,061,400 |
13 May 2021 | USD | 9.96 | 9.99 | 9.91 | 9.92 | 9.92 | -0.01 (-0.10%) | 1,180,800 |
12 May 2021 | USD | 10 | 10.022 | 9.91 | 9.93 | 9.93 | +0.01 (+0.10%) | 883,100 |
11 May 2021 | USD | 9.9 | 10.04 | 9.88 | 9.92 | 9.92 | -0.16 (-1.59%) | 855,900 |
10 May 2021 | USD | 10.07 | 10.08 | 9.96 | 10.08 | 10.08 | +0.05 (+0.50%) | 652,800 |
7 May 2021 | USD | 10.15 | 10.27 | 9.91 | 10.03 | 10.03 | -0.1 (-0.99%) | 1,557,800 |
6 May 2021 | USD | 10.17 | 10.28 | 10.07 | 10.13 | 10.13 | -0.04 (-0.39%) | 1,006,700 |
5 May 2021 | USD | 10.36 | 10.37 | 10.11 | 10.17 | 10.17 | -0.17 (-1.64%) | 961,100 |
4 May 2021 | USD | 10.6 | 10.61 | 10.3 | 10.34 | 10.34 | -0.16 (-1.52%) | 639,100 |
3 May 2021 | USD | 10.73 | 10.73 | 10.45 | 10.5 | 10.5 | -0.16 (-1.50%) | 403,600 |
30 Apr 2021 | USD | 10.52 | 10.72 | 10.52 | 10.66 | 10.66 | -0.02 (-0.19%) | 181,500 |
29 Apr 2021 | USD | 10.79 | 10.79 | 10.53 | 10.68 | 10.68 | -0.1 (-0.93%) | 317,800 |
28 Apr 2021 | USD | 10.68 | 10.86 | 10.661 | 10.78 | 10.78 | +0.08 (+0.75%) | 225,900 |
27 Apr 2021 | USD | 11 | 11.11 | 10.65 | 10.7 | 10.7 | -0.3 (-2.73%) | 541,129 |
26 Apr 2021 | USD | 11.03 | 11.1 | 10.81 | 11 | 11 | +0.14 (+1.29%) | 468,568 |