Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | USD | 9.07 | 9.28 | 8.71 | 8.81 | 8.81 | +0.04 (+0.46%) | 1,552,330 |
20 May 2021 | USD | 8.99 | 9.32 | 8.33 | 8.77 | 8.77 | +0.06 (+0.69%) | 2,591,728 |
19 May 2021 | USD | 7.82 | 8.74 | 7.71 | 8.71 | 8.71 | +0.32 (+3.81%) | 2,358,242 |
18 May 2021 | USD | 7.58 | 8.84 | 7.42 | 8.39 | 8.39 | +0.86 (+11.42%) | 3,120,710 |
17 May 2021 | USD | 7.86 | 8.05 | 7.22 | 7.53 | 7.53 | -0.5 (-6.23%) | 2,354,245 |
14 May 2021 | USD | 7.83 | 8.65 | 7.51 | 8.03 | 8.03 | +0.41 (+5.38%) | 2,969,480 |
13 May 2021 | USD | 7.9 | 8.5 | 7.3436 | 7.62 | 7.62 | -0.19 (-2.43%) | 2,181,201 |
12 May 2021 | USD | 8.05 | 8.46 | 7.72 | 7.81 | 7.81 | -0.44 (-5.33%) | 1,664,623 |
11 May 2021 | USD | 7.42 | 8.4 | 7.29 | 8.25 | 8.25 | -0.03 (-0.36%) | 2,238,964 |
10 May 2021 | USD | 9.11 | 9.16 | 8.21 | 8.28 | 8.28 | -1.04 (-11.16%) | 2,211,591 |
7 May 2021 | USD | 8.99 | 9.63 | 8.83 | 9.32 | 9.32 | +0.57 (+6.51%) | 2,071,680 |
6 May 2021 | USD | 9.62 | 9.62 | 8.5 | 8.75 | 8.75 | -1 (-10.26%) | 3,134,713 |
5 May 2021 | USD | 10.2 | 10.35 | 9.74 | 9.75 | 9.75 | -0.35 (-3.47%) | 1,147,113 |
4 May 2021 | USD | 9.87 | 10.11 | 9.3 | 10.1 | 10.1 | -0.24 (-2.32%) | 1,975,387 |
3 May 2021 | USD | 11.25 | 11.3499 | 10.31 | 10.34 | 10.34 | -0.85 (-7.60%) | 1,455,645 |
30 Apr 2021 | USD | 11.1 | 11.65 | 10.85 | 11.19 | 11.19 | -0.32 (-2.78%) | 1,394,888 |
29 Apr 2021 | USD | 12.24 | 12.33 | 11.0136 | 11.51 | 11.51 | -0.63 (-5.19%) | 2,185,599 |
28 Apr 2021 | USD | 11.89 | 12.27 | 11.45 | 12.14 | 12.14 | -0.11 (-0.90%) | 1,618,956 |
27 Apr 2021 | USD | 12.8188 | 13.0899 | 11.81 | 12.25 | 12.25 | -0.08 (-0.65%) | 2,898,840 |
26 Apr 2021 | USD | 11.59 | 12.4 | 11.19 | 12.33 | 12.33 | +1.09 (+9.70%) | 2,806,022 |
23 Apr 2021 | USD | 10.9 | 11.52 | 10.63 | 11.24 | 11.24 | +0.49 (+4.56%) | 2,557,285 |
22 Apr 2021 | USD | 11.2 | 11.98 | 10.51 | 10.75 | 10.75 | +0.09 (+0.84%) | 6,535,234 |
21 Apr 2021 | USD | 9.51 | 10.74 | 9.15 | 10.66 | 10.66 | +0.71 (+7.14%) | 2,972,889 |
20 Apr 2021 | USD | 10.1 | 10.4799 | 9.62 | 9.95 | 9.95 | -0.32 (-3.12%) | 2,082,182 |
19 Apr 2021 | USD | 10.68 | 10.85 | 9.85 | 10.27 | 10.27 | -0.5 (-4.64%) | 2,329,277 |
16 Apr 2021 | USD | 10.49 | 11.16 | 10.01 | 10.77 | 10.77 | +0.09 (+0.84%) | 2,598,940 |
15 Apr 2021 | USD | 11.78 | 11.8 | 10.24 | 10.68 | 10.68 | -0.93 (-8.01%) | 3,143,690 |
14 Apr 2021 | USD | 11.8 | 12.1 | 11.37 | 11.61 | 11.61 | -0.2 (-1.69%) | 2,588,040 |
13 Apr 2021 | USD | 12.01 | 12.32 | 11.3 | 11.81 | 11.81 | -0.34 (-2.80%) | 2,937,644 |
12 Apr 2021 | USD | 13.1 | 13.1624 | 11.92 | 12.15 | 12.15 | -1.17 (-8.78%) | 4,010,172 |