Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 10.56 | 10.77 | 10.53 | 10.57 | 10.57 | -0.04 (-0.38%) | 7,785,200 |
2 Jun 2021 | USD | 10.52 | 10.62 | 10.38 | 10.61 | 10.61 | +0.11 (+1.05%) | 7,690,100 |
1 Jun 2021 | USD | 10.47 | 10.55 | 10.39 | 10.5 | 10.5 | +0.1 (+0.96%) | 4,517,300 |
28 May 2021 | USD | 10.38 | 10.61 | 10.36 | 10.4 | 10.4 | +0.02 (+0.19%) | 5,434,000 |
27 May 2021 | USD | 10.67 | 10.69 | 10.37 | 10.38 | 10.38 | -0.24 (-2.26%) | 9,223,700 |
26 May 2021 | USD | 10.5 | 10.64 | 10.47 | 10.62 | 10.62 | +0.14 (+1.34%) | 6,356,100 |
25 May 2021 | USD | 10.81 | 10.83 | 10.45 | 10.48 | 10.48 | -0.3 (-2.78%) | 6,179,600 |
24 May 2021 | USD | 11.13 | 11.14 | 10.78 | 10.78 | 10.78 | -0.24 (-2.18%) | 6,040,800 |
21 May 2021 | USD | 10.8 | 11.13 | 10.72 | 11.02 | 11.02 | +0.25 (+2.32%) | 8,046,600 |
20 May 2021 | USD | 10.59 | 10.78 | 10.58 | 10.77 | 10.77 | +0.21 (+1.99%) | 3,986,000 |
19 May 2021 | USD | 10.54 | 10.66 | 10.41 | 10.56 | 10.56 | -0.11 (-1.03%) | 5,200,700 |
18 May 2021 | USD | 10.71 | 10.82 | 10.64 | 10.67 | 10.67 | -0.09 (-0.84%) | 5,354,400 |
17 May 2021 | USD | 10.57 | 10.76 | 10.49 | 10.76 | 10.76 | +0.19 (+1.80%) | 5,054,500 |
14 May 2021 | USD | 10.5 | 10.68 | 10.48 | 10.57 | 10.57 | +0.15 (+1.44%) | 4,835,300 |
13 May 2021 | USD | 10.33 | 10.52 | 10.25 | 10.42 | 10.42 | +0.15 (+1.46%) | 6,359,000 |
12 May 2021 | USD | 10.22 | 10.65 | 10.2 | 10.27 | 10.27 | +0.02 (+0.20%) | 9,752,700 |
11 May 2021 | USD | 10.04 | 10.4 | 9.94 | 10.25 | 10.25 | 0.0 (0.0%) | 8,545,900 |
10 May 2021 | USD | 10.38 | 10.44 | 10.23 | 10.25 | 10.25 | -0.15 (-1.44%) | 6,580,000 |
7 May 2021 | USD | 10.21 | 10.46 | 10.21 | 10.4 | 10.4 | +0.11 (+1.07%) | 6,180,200 |
6 May 2021 | USD | 10.33 | 10.39 | 10.13 | 10.29 | 10.29 | -0.07 (-0.68%) | 6,238,000 |
5 May 2021 | USD | 10.2 | 10.4 | 10.07 | 10.36 | 10.36 | +0.27 (+2.68%) | 6,445,200 |
4 May 2021 | USD | 10.5 | 10.66 | 10.08 | 10.09 | 10.09 | -0.72 (-6.66%) | 18,552,200 |
3 May 2021 | USD | 10.75 | 10.88 | 10.71 | 10.81 | 10.81 | +0.11 (+1.03%) | 10,239,700 |
30 Apr 2021 | USD | 10.55 | 10.73 | 10.45 | 10.7 | 10.7 | +0.06 (+0.56%) | 9,165,400 |
29 Apr 2021 | USD | 10.23 | 10.65 | 10.18 | 10.64 | 10.64 | +0.52 (+5.14%) | 11,297,300 |
28 Apr 2021 | USD | 10.25 | 10.28 | 10.01 | 10.12 | 10.12 | -0.25 (-2.41%) | 12,534,800 |
27 Apr 2021 | USD | 10.4 | 10.43 | 10.24 | 10.37 | 10.37 | -0.24 (-2.26%) | 14,893,100 |
26 Apr 2021 | USD | 10.28 | 10.74 | 10.25 | 10.61 | 10.61 | +0.37 (+3.61%) | 10,797,100 |
23 Apr 2021 | USD | 10.2 | 10.26 | 10.02 | 10.24 | 10.24 | +0.04 (+0.39%) | 9,589,800 |
22 Apr 2021 | USD | 10.17 | 10.36 | 10.09 | 10.2 | 10.2 | -0.05 (-0.49%) | 6,538,700 |