Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 10.58 | 10.58 | 10.42 | 10.45 | 10.45 | -0.05 (-0.48%) | 1,595,600 |
25 May 2021 | USD | 10.45 | 10.59 | 10.42 | 10.5 | 10.5 | +0.05 (+0.48%) | 1,892,000 |
24 May 2021 | USD | 10.42 | 10.47 | 10.36 | 10.45 | 10.45 | +0.06 (+0.58%) | 1,187,000 |
21 May 2021 | USD | 10.43 | 10.43 | 10.3 | 10.39 | 10.39 | -0.06 (-0.57%) | 379,700 |
20 May 2021 | USD | 10.36 | 10.48 | 10.33 | 10.45 | 10.45 | +0.06 (+0.58%) | 3,018,100 |
19 May 2021 | USD | 10.13 | 10.425 | 10.13 | 10.39 | 10.39 | +0.16 (+1.56%) | 705,200 |
18 May 2021 | USD | 10.23 | 10.26 | 10.16 | 10.23 | 10.23 | +0.04 (+0.39%) | 2,204,400 |
17 May 2021 | USD | 10.06 | 10.21 | 10.06 | 10.19 | 10.19 | +0.11 (+1.09%) | 1,173,900 |
14 May 2021 | USD | 10 | 10.09 | 10 | 10.08 | 10.08 | +0.06 (+0.60%) | 1,852,100 |
13 May 2021 | USD | 10 | 10.07 | 10 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,634,200 |
12 May 2021 | USD | 9.95 | 10.03 | 9.95 | 10.03 | 10.03 | +0.03 (+0.30%) | 6,945,400 |
11 May 2021 | USD | 9.92 | 10.04 | 9.91 | 10 | 10 | -0.03 (-0.30%) | 1,893,800 |
10 May 2021 | USD | 10.02 | 10.09 | 9.98 | 10.03 | 10.03 | -0.03 (-0.30%) | 864,900 |
7 May 2021 | USD | 9.96 | 10.1 | 9.96 | 10.06 | 10.06 | +0.12 (+1.21%) | 1,384,400 |
6 May 2021 | USD | 10.01 | 10.05 | 9.93 | 9.94 | 9.94 | -0.1 (-1.00%) | 1,732,000 |
5 May 2021 | USD | 10.07 | 10.105 | 9.97 | 10.04 | 10.04 | -0.07 (-0.69%) | 1,323,200 |
4 May 2021 | USD | 10.04 | 10.12 | 10.04 | 10.11 | 10.11 | +0.02 (+0.20%) | 1,451,700 |
3 May 2021 | USD | 10.03 | 10.09 | 10.02 | 10.09 | 10.09 | +0.04 (+0.40%) | 3,517,700 |
30 Apr 2021 | USD | 10.04 | 10.1 | 10.02 | 10.05 | 10.05 | +0.01 (+0.10%) | 1,881,900 |
29 Apr 2021 | USD | 10 | 10.05 | 9.995 | 10.04 | 10.04 | +0.02 (+0.20%) | 608,600 |
28 Apr 2021 | USD | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | +0.02 (+0.20%) | 3,423,700 |
27 Apr 2021 | USD | 10.03 | 10.03 | 9.96 | 10 | 10 | -0.02 (-0.20%) | 665,600 |
26 Apr 2021 | USD | 10 | 10.02 | 9.97 | 10.02 | 10.02 | +0.02 (+0.20%) | 1,736,700 |
23 Apr 2021 | USD | 9.91 | 10.04 | 9.91 | 10 | 10 | +0.06 (+0.60%) | 998,000 |
22 Apr 2021 | USD | 9.94 | 9.98 | 9.92 | 9.94 | 9.94 | -0.01 (-0.10%) | 577,900 |
21 Apr 2021 | USD | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | -0.02 (-0.20%) | 785,900 |
20 Apr 2021 | USD | 9.9 | 10 | 9.895 | 9.97 | 9.97 | +0.01 (+0.10%) | 1,210,275 |
19 Apr 2021 | USD | 9.98 | 10 | 9.88 | 9.96 | 9.96 | -0.04 (-0.40%) | 753,629 |
16 Apr 2021 | USD | 10.02 | 10.05 | 9.97 | 10 | 10 | 0.0 (0.0%) | 845,400 |
15 Apr 2021 | USD | 10.03 | 10.05 | 9.97 | 10 | 10 | -0.04 (-0.40%) | 979,100 |