Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2021 | USD | 9.8 | 9.92 | 9.08 | 9.29 | 9.29 | -0.69 (-6.91%) | 1,489,000 |
5 May 2021 | USD | 9.25 | 10.15 | 9.11 | 9.98 | 9.98 | +0.77 (+8.36%) | 2,111,000 |
4 May 2021 | USD | 9.36 | 9.44 | 8.884 | 9.21 | 9.21 | -0.23 (-2.44%) | 1,597,900 |
3 May 2021 | USD | 9.65 | 9.86 | 9.19 | 9.44 | 9.44 | -0.07 (-0.74%) | 2,380,500 |
30 Apr 2021 | USD | 8.92 | 9.52 | 8.91 | 9.51 | 9.51 | +0.44 (+4.85%) | 2,148,200 |
29 Apr 2021 | USD | 8.8 | 9.1 | 8.5 | 9.07 | 9.07 | +0.55 (+6.46%) | 2,619,500 |
28 Apr 2021 | USD | 8.78 | 9.45 | 8.36 | 8.52 | 8.52 | -0.7 (-7.59%) | 5,798,100 |
27 Apr 2021 | USD | 9.57 | 9.59 | 8.94 | 9.22 | 9.22 | -0.28 (-2.95%) | 3,084,500 |
26 Apr 2021 | USD | 9.28 | 9.73 | 8.88 | 9.5 | 9.5 | +0.27 (+2.93%) | 2,672,900 |
23 Apr 2021 | USD | 9.26 | 9.41 | 9.105 | 9.23 | 9.23 | +0.02 (+0.22%) | 1,469,000 |
22 Apr 2021 | USD | 9.84 | 9.845 | 9.18 | 9.21 | 9.21 | -0.45 (-4.66%) | 1,532,700 |
21 Apr 2021 | USD | 9.15 | 9.74 | 9.08 | 9.66 | 9.66 | +0.43 (+4.66%) | 907,700 |
20 Apr 2021 | USD | 9.6 | 9.7 | 9.1 | 9.23 | 9.23 | -0.4 (-4.15%) | 874,400 |
19 Apr 2021 | USD | 10 | 10.01 | 9.52 | 9.63 | 9.63 | -0.35 (-3.51%) | 1,079,100 |
16 Apr 2021 | USD | 10.269 | 10.421 | 9.8 | 9.98 | 9.98 | -0.4 (-3.85%) | 829,200 |
15 Apr 2021 | USD | 10.31 | 10.515 | 10.24 | 10.38 | 10.38 | +0.14 (+1.37%) | 861,000 |
14 Apr 2021 | USD | 10.3 | 10.67 | 10.13 | 10.24 | 10.24 | +0.16 (+1.59%) | 830,900 |
13 Apr 2021 | USD | 9.99 | 10.345 | 9.76 | 10.08 | 10.08 | +0.21 (+2.13%) | 1,061,300 |
12 Apr 2021 | USD | 10.48 | 10.484 | 9.78 | 9.87 | 9.87 | -0.55 (-5.28%) | 1,077,400 |
9 Apr 2021 | USD | 11.14 | 11.14 | 10.36 | 10.42 | 10.42 | -0.76 (-6.80%) | 636,200 |
8 Apr 2021 | USD | 10.49 | 11.185 | 10.48 | 11.18 | 11.18 | +0.79 (+7.60%) | 708,300 |
7 Apr 2021 | USD | 10.82 | 10.83 | 10.3 | 10.39 | 10.39 | -0.46 (-4.24%) | 748,700 |
6 Apr 2021 | USD | 10.82 | 11.02 | 10.66 | 10.85 | 10.85 | -0.01 (-0.09%) | 712,200 |
5 Apr 2021 | USD | 11.23 | 11.25 | 10.68 | 10.86 | 10.86 | -0.11 (-1.00%) | 742,300 |
1 Apr 2021 | USD | 10.85 | 11.5 | 10.75 | 10.97 | 10.97 | +0.23 (+2.14%) | 1,359,000 |
31 Mar 2021 | USD | 10.39 | 10.87 | 10.33 | 10.74 | 10.74 | +0.51 (+4.99%) | 900,400 |
30 Mar 2021 | USD | 9.93 | 10.58 | 9.76 | 10.23 | 10.23 | +0.1 (+0.99%) | 1,287,100 |
29 Mar 2021 | USD | 10.23 | 10.47 | 9.98 | 10.13 | 10.13 | -0.23 (-2.22%) | 632,000 |
26 Mar 2021 | USD | 10.4 | 10.47 | 10.07 | 10.36 | 10.36 | +0.06 (+0.58%) | 804,500 |
25 Mar 2021 | USD | 9.66 | 10.32 | 9.55 | 10.3 | 10.3 | +0.44 (+4.46%) | 1,002,300 |