Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 9.94 | 10.58 | 9.83 | 10.44 | 261 | +0.55 (+5.56%) | 91,700 |
25 May 2021 | USD | 10.25 | 10.5 | 9.87 | 9.89 | 247.25 | -0.39 (-3.79%) | 131,800 |
24 May 2021 | USD | 10.56 | 10.588 | 9.885 | 10.28 | 257 | -0.21 (-2.00%) | 207,000 |
21 May 2021 | USD | 10.42 | 10.6 | 10.2 | 10.49 | 262.25 | +0.08 (+0.77%) | 189,000 |
20 May 2021 | USD | 9.34 | 10.5 | 9.29 | 10.41 | 260.25 | +1.24 (+13.52%) | 370,500 |
19 May 2021 | USD | 9.17 | 9.4 | 8.81 | 9.17 | 229.25 | -0.12 (-1.29%) | 299,900 |
18 May 2021 | USD | 9.54 | 9.64 | 9.21 | 9.29 | 232.25 | -0.09 (-0.96%) | 302,800 |
17 May 2021 | USD | 9.07 | 9.65 | 8.9 | 9.38 | 234.5 | +0.14 (+1.52%) | 263,500 |
14 May 2021 | USD | 8.65 | 9.78 | 8.65 | 9.24 | 231 | +0.76 (+8.96%) | 348,400 |
13 May 2021 | USD | 9.25 | 9.31 | 8.38 | 8.48 | 212 | -0.62 (-6.81%) | 428,900 |
12 May 2021 | USD | 9.14 | 9.52 | 9.07 | 9.1 | 227.5 | -0.16 (-1.73%) | 188,500 |
11 May 2021 | USD | 8.66 | 9.63 | 8.61 | 9.26 | 231.5 | +0.28 (+3.12%) | 283,700 |
10 May 2021 | USD | 9.53 | 9.53 | 8.83 | 8.98 | 224.5 | -0.61 (-6.36%) | 544,200 |
7 May 2021 | USD | 9.97 | 10.24 | 9.57 | 9.59 | 239.75 | -0.27 (-2.74%) | 246,900 |
6 May 2021 | USD | 10.03 | 10.21 | 9.61 | 9.86 | 246.5 | -0.3 (-2.95%) | 316,800 |
5 May 2021 | USD | 10.4 | 10.57 | 10.054 | 10.16 | 254 | -0.19 (-1.84%) | 224,900 |
4 May 2021 | USD | 11.25 | 11.25 | 9.75 | 10.35 | 258.75 | -0.99 (-8.73%) | 560,400 |
3 May 2021 | USD | 11.45 | 11.45 | 11.125 | 11.34 | 283.5 | 0.0 (0.0%) | 101,200 |
30 Apr 2021 | USD | 11.32 | 11.75 | 11.25 | 11.34 | 283.5 | -0.1 (-0.87%) | 138,200 |
29 Apr 2021 | USD | 11.88 | 11.98 | 11.151 | 11.44 | 286 | -0.44 (-3.70%) | 148,700 |
28 Apr 2021 | USD | 11.6 | 12.07 | 11.45 | 11.88 | 297 | +0.34 (+2.95%) | 126,400 |
27 Apr 2021 | USD | 11.82 | 11.94 | 11.37 | 11.54 | 288.5 | -0.2 (-1.70%) | 148,800 |
26 Apr 2021 | USD | 11.82 | 12.04 | 11.624 | 11.74 | 293.5 | -0.1 (-0.84%) | 198,800 |
23 Apr 2021 | USD | 11.61 | 12.05 | 11.49 | 11.84 | 296 | +0.17 (+1.46%) | 122,300 |
22 Apr 2021 | USD | 11.33 | 11.92 | 11.23 | 11.67 | 291.75 | +0.43 (+3.83%) | 245,700 |
21 Apr 2021 | USD | 11.12 | 11.26 | 10.785 | 11.24 | 281 | +0.09 (+0.81%) | 532,800 |
20 Apr 2021 | USD | 11.65 | 11.89 | 11.06 | 11.15 | 278.75 | -0.6 (-5.11%) | 297,100 |
19 Apr 2021 | USD | 11.98 | 12.17 | 11.58 | 11.75 | 293.75 | -0.32 (-2.65%) | 200,500 |
16 Apr 2021 | USD | 12.12 | 12.19 | 11.5 | 12.07 | 301.75 | -0.06 (-0.49%) | 280,800 |
15 Apr 2021 | USD | 12.58 | 12.58 | 11.99 | 12.13 | 303.25 | -0.35 (-2.80%) | 256,100 |