Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 9.23 | 9.32 | 8.77 | 8.88 | 44.4 | -0.49 (-5.23%) | 2,470,800 |
30 Jun 2021 | USD | 9.33 | 9.73 | 9.08 | 9.37 | 46.85 | -0.02 (-0.21%) | 2,353,200 |
29 Jun 2021 | USD | 9.83 | 9.96 | 9.36 | 9.39 | 46.95 | -0.51 (-5.15%) | 1,094,500 |
28 Jun 2021 | USD | 10.11 | 10.145 | 9.74 | 9.9 | 49.5 | -0.03 (-0.30%) | 899,300 |
25 Jun 2021 | USD | 9.79 | 10.24 | 9.6 | 9.93 | 49.65 | +0.23 (+2.37%) | 2,805,100 |
24 Jun 2021 | USD | 9.3 | 9.77 | 9.15 | 9.7 | 48.5 | +0.4 (+4.30%) | 3,421,400 |
23 Jun 2021 | USD | 9.25 | 9.44 | 9.07 | 9.3 | 46.5 | +0.14 (+1.53%) | 2,017,200 |
22 Jun 2021 | USD | 9.41 | 9.475 | 8.72 | 9.16 | 45.8 | -0.24 (-2.55%) | 1,993,000 |
21 Jun 2021 | USD | 10.19 | 10.31 | 9.4 | 9.4 | 47 | -0.78 (-7.66%) | 2,422,400 |
18 Jun 2021 | USD | 10.34 | 10.48 | 10.13 | 10.18 | 50.9 | -0.14 (-1.36%) | 4,316,600 |
17 Jun 2021 | USD | 10.31 | 10.85 | 10.221 | 10.32 | 51.6 | -0.05 (-0.48%) | 2,395,800 |
16 Jun 2021 | USD | 10.21 | 10.58 | 10.21 | 10.37 | 51.85 | +0.02 (+0.19%) | 1,178,700 |
15 Jun 2021 | USD | 10.48 | 10.53 | 10.21 | 10.35 | 51.75 | -0.13 (-1.24%) | 1,752,000 |
14 Jun 2021 | USD | 10.29 | 11.05 | 10.1 | 10.48 | 52.4 | +0.45 (+4.49%) | 2,046,000 |
11 Jun 2021 | USD | 9.98 | 10.06 | 9.77 | 10.03 | 50.15 | +0.08 (+0.80%) | 1,772,400 |
10 Jun 2021 | USD | 10.53 | 10.61 | 9.95 | 9.95 | 49.75 | -0.45 (-4.33%) | 2,681,873 |
9 Jun 2021 | USD | 10.35 | 11.19 | 10.35 | 10.4 | 52 | +0.05 (+0.48%) | 3,397,000 |
8 Jun 2021 | USD | 10.33 | 10.505 | 10.255 | 10.35 | 51.75 | 0.0 (0.0%) | 3,630,600 |
7 Jun 2021 | USD | 10.65 | 10.7 | 10.23 | 10.35 | 51.75 | -0.33 (-3.09%) | 1,836,200 |
4 Jun 2021 | USD | 10.57 | 10.9 | 10.46 | 10.68 | 53.4 | +0.29 (+2.79%) | 1,753,500 |
3 Jun 2021 | USD | 10.95 | 11.08 | 10.35 | 10.39 | 51.95 | -0.62 (-5.63%) | 3,696,900 |
2 Jun 2021 | USD | 11.01 | 11.5 | 10.67 | 11.01 | 55.05 | -0.02 (-0.18%) | 3,676,800 |
1 Jun 2021 | USD | 11.55 | 11.64 | 10.52 | 11.03 | 55.15 | -0.32 (-2.82%) | 5,262,500 |
28 May 2021 | USD | 11.06 | 11.46 | 11.02 | 11.35 | 56.75 | +0.17 (+1.52%) | 3,252,100 |
27 May 2021 | USD | 10.2 | 11.18 | 10.04 | 11.18 | 55.9 | +1 (+9.82%) | 3,187,200 |
26 May 2021 | USD | 9.96 | 10.32 | 9.84 | 10.18 | 50.9 | +0.34 (+3.46%) | 2,863,300 |
25 May 2021 | USD | 9.86 | 9.9 | 9.66 | 9.84 | 49.2 | +0.03 (+0.31%) | 2,344,000 |
24 May 2021 | USD | 9.63 | 9.98 | 9.56 | 9.81 | 49.05 | +0.29 (+3.05%) | 2,484,100 |
21 May 2021 | USD | 9.38 | 10.05 | 9.2 | 9.52 | 47.6 | +0.2 (+2.15%) | 4,254,100 |
20 May 2021 | USD | 9.27 | 9.66 | 9.07 | 9.32 | 46.6 | -0.05 (-0.53%) | 5,162,900 |