Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 8.68 | 9.59 | 8.5 | 9.37 | 46.85 | -0.45 (-4.58%) | 9,267,400 |
18 May 2021 | USD | 10.15 | 10.19 | 9.64 | 9.82 | 49.1 | -0.09 (-0.91%) | 3,337,600 |
17 May 2021 | USD | 9.5 | 10.01 | 9.488 | 9.91 | 49.55 | +0.47 (+4.98%) | 3,110,500 |
14 May 2021 | USD | 9.09 | 9.5 | 8.95 | 9.44 | 47.2 | +0.57 (+6.43%) | 786,700 |
13 May 2021 | USD | 9.27 | 9.32 | 8.56 | 8.87 | 44.35 | -0.45 (-4.83%) | 2,436,500 |
12 May 2021 | USD | 9.42 | 9.55 | 9.16 | 9.32 | 46.6 | -0.28 (-2.92%) | 1,539,900 |
11 May 2021 | USD | 8.8 | 9.98 | 8.7 | 9.6 | 48 | +0.58 (+6.43%) | 2,828,600 |
10 May 2021 | USD | 9.42 | 9.42 | 8.7 | 9.02 | 45.1 | -0.43 (-4.55%) | 3,070,400 |
7 May 2021 | USD | 9.67 | 9.94 | 9.44 | 9.45 | 47.25 | -0.33 (-3.37%) | 2,427,800 |
6 May 2021 | USD | 9.9 | 9.98 | 9.435 | 9.78 | 48.9 | -0.2 (-2.00%) | 1,752,800 |
5 May 2021 | USD | 10.28 | 10.33 | 9.885 | 9.98 | 49.9 | -0.3 (-2.92%) | 1,363,200 |
4 May 2021 | USD | 10.16 | 10.31 | 9.86 | 10.28 | 51.4 | -0.05 (-0.48%) | 1,855,100 |
3 May 2021 | USD | 10.4 | 10.57 | 10.06 | 10.33 | 51.65 | -0.09 (-0.86%) | 1,528,600 |
30 Apr 2021 | USD | 10.03 | 10.63 | 9.9 | 10.42 | 52.1 | +0.19 (+1.86%) | 3,690,800 |
29 Apr 2021 | USD | 11.03 | 11.2 | 10.11 | 10.23 | 51.15 | -0.75 (-6.83%) | 4,582,200 |
28 Apr 2021 | USD | 12.11 | 12.13 | 10.84 | 10.98 | 54.9 | -1.13 (-9.33%) | 5,586,400 |
27 Apr 2021 | USD | 11.99 | 12.52 | 11.6 | 12.11 | 60.55 | +0.24 (+2.02%) | 1,794,600 |
26 Apr 2021 | USD | 11.71 | 11.97 | 11.27 | 11.87 | 59.35 | +0.17 (+1.45%) | 1,672,900 |
23 Apr 2021 | USD | 11.8 | 12.35 | 11.23 | 11.7 | 58.5 | +0.25 (+2.18%) | 3,790,000 |
22 Apr 2021 | USD | 11.12 | 13.33 | 10.94 | 11.45 | 57.25 | +0.48 (+4.38%) | 10,286,100 |
21 Apr 2021 | USD | 9.96 | 11.5 | 9.791 | 10.97 | 54.85 | +1.17 (+11.94%) | 5,364,700 |
20 Apr 2021 | USD | 10 | 10.085 | 9.8 | 9.8 | 49 | -0.24 (-2.39%) | 2,609,900 |
19 Apr 2021 | USD | 9.74 | 10.19 | 9.63 | 10.04 | 50.2 | +0.29 (+2.97%) | 2,261,500 |
16 Apr 2021 | USD | 10.25 | 10.27 | 9.59 | 9.75 | 48.75 | -0.53 (-5.16%) | 2,296,200 |
15 Apr 2021 | USD | 11.13 | 11.15 | 10.05 | 10.28 | 51.4 | -0.88 (-7.89%) | 2,266,000 |
14 Apr 2021 | USD | 11.42 | 11.465 | 11.02 | 11.16 | 55.8 | -0.23 (-2.02%) | 2,164,500 |
13 Apr 2021 | USD | 11.06 | 11.575 | 11.04 | 11.39 | 56.95 | +0.23 (+2.06%) | 2,440,400 |
12 Apr 2021 | USD | 11.14 | 11.29 | 11.05 | 11.16 | 55.8 | -0.15 (-1.33%) | 1,968,500 |
9 Apr 2021 | USD | 11.08 | 11.41 | 10.92 | 11.31 | 56.55 | -0.04 (-0.35%) | 1,574,900 |
8 Apr 2021 | USD | 11.01 | 11.35 | 11 | 11.35 | 56.75 | +0.59 (+5.48%) | 3,857,000 |