Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | USD | 8.2 | 8.26 | 7.79 | 8.08 | 8.08 | -0.11 (-1.34%) | 293,200 |
14 May 2021 | USD | 8.19 | 8.38 | 8.03 | 8.19 | 8.19 | +0.19 (+2.38%) | 253,600 |
13 May 2021 | USD | 8.16 | 8.34 | 7.5 | 8 | 8 | -0.5 (-5.88%) | 519,400 |
12 May 2021 | USD | 8.49 | 8.55 | 8.16 | 8.5 | 8.5 | -0.13 (-1.51%) | 198,000 |
11 May 2021 | USD | 8.26 | 8.7 | 8.12 | 8.63 | 8.63 | +0.12 (+1.41%) | 130,400 |
10 May 2021 | USD | 8.73 | 8.87 | 8.51 | 8.51 | 8.51 | -0.29 (-3.30%) | 153,200 |
7 May 2021 | USD | 8.8 | 9 | 8.7 | 8.8 | 8.8 | +0.12 (+1.38%) | 233,600 |
6 May 2021 | USD | 8.85 | 8.85 | 8.5 | 8.68 | 8.68 | -0.19 (-2.14%) | 135,800 |
5 May 2021 | USD | 9.07 | 9.07 | 8.69 | 8.87 | 8.87 | -0.03 (-0.34%) | 134,300 |
4 May 2021 | USD | 9.06 | 9.13 | 8.82 | 8.9 | 8.9 | -0.2 (-2.20%) | 249,100 |
3 May 2021 | USD | 9.23 | 9.3 | 9.02 | 9.1 | 9.1 | -0.1 (-1.09%) | 258,500 |
30 Apr 2021 | USD | 9.4 | 9.537 | 9.14 | 9.2 | 9.2 | -0.31 (-3.26%) | 148,000 |
29 Apr 2021 | USD | 9.82 | 9.94 | 9.39 | 9.51 | 9.51 | -0.2 (-2.06%) | 124,800 |
28 Apr 2021 | USD | 9.97 | 10.08 | 9.71 | 9.71 | 9.71 | -0.26 (-2.61%) | 254,400 |
27 Apr 2021 | USD | 10.33 | 10.63 | 9.86 | 9.97 | 9.97 | -0.24 (-2.35%) | 237,100 |
26 Apr 2021 | USD | 9.78 | 10.24 | 9.78 | 10.21 | 10.21 | +0.37 (+3.76%) | 260,400 |
23 Apr 2021 | USD | 10.02 | 10.02 | 9.75 | 9.84 | 9.84 | -0.14 (-1.40%) | 129,900 |
22 Apr 2021 | USD | 9.95 | 10.23 | 9.9 | 9.98 | 9.98 | +0.08 (+0.81%) | 156,900 |
21 Apr 2021 | USD | 9.55 | 9.92 | 9.55 | 9.9 | 9.9 | +0.26 (+2.70%) | 140,000 |
20 Apr 2021 | USD | 9.93 | 9.93 | 9.43 | 9.64 | 9.64 | -0.31 (-3.12%) | 193,610 |
19 Apr 2021 | USD | 9.93 | 10.13 | 9.69 | 9.95 | 9.95 | -0.07 (-0.70%) | 104,831 |
16 Apr 2021 | USD | 10.14 | 10.195 | 9.84 | 10.02 | 10.02 | -0.13 (-1.28%) | 174,500 |
15 Apr 2021 | USD | 10.37 | 10.39 | 10.03 | 10.15 | 10.15 | -0.05 (-0.49%) | 172,100 |
14 Apr 2021 | USD | 10.25 | 10.57 | 10.11 | 10.2 | 10.2 | -0.04 (-0.39%) | 216,600 |
13 Apr 2021 | USD | 10.27 | 10.41 | 10.1 | 10.24 | 10.24 | +0.02 (+0.20%) | 273,200 |
12 Apr 2021 | USD | 10.08 | 10.4 | 10.01 | 10.22 | 10.22 | +0.1 (+0.99%) | 222,300 |
9 Apr 2021 | USD | 10.32 | 10.51 | 9.78 | 10.12 | 10.12 | -0.73 (-6.73%) | 379,500 |
8 Apr 2021 | USD | 10.57 | 10.98 | 10.5 | 10.85 | 10.85 | +0.45 (+4.33%) | 135,100 |
7 Apr 2021 | USD | 10.8 | 10.81 | 10.37 | 10.4 | 10.4 | -0.41 (-3.79%) | 342,100 |
6 Apr 2021 | USD | 10.85 | 11.095 | 10.7 | 10.81 | 10.81 | -0.06 (-0.55%) | 177,300 |