Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2021 | USD | 11 | 11.22 | 10.95 | 11.06 | 11.06 | +0.04 (+0.36%) | 12,559,000 |
27 Apr 2021 | USD | 11.02 | 11.37 | 10.97 | 11.02 | 11.02 | -0.01 (-0.09%) | 17,700,700 |
26 Apr 2021 | USD | 10.76 | 11.07 | 10.69 | 11.03 | 11.03 | +0.36 (+3.37%) | 16,151,900 |
23 Apr 2021 | USD | 10.66 | 10.79 | 10.59 | 10.67 | 10.67 | +0.04 (+0.38%) | 11,952,500 |
22 Apr 2021 | USD | 10.58 | 10.77 | 10.52 | 10.63 | 10.63 | +0.04 (+0.38%) | 8,831,500 |
21 Apr 2021 | USD | 10.41 | 10.6 | 10.37 | 10.59 | 10.59 | +0.11 (+1.05%) | 9,788,500 |
20 Apr 2021 | USD | 10.56 | 10.62 | 10.44 | 10.48 | 10.48 | -0.11 (-1.04%) | 9,805,000 |
19 Apr 2021 | USD | 10.89 | 10.89 | 10.49 | 10.59 | 10.59 | +0.03 (+0.28%) | 18,696,400 |
16 Apr 2021 | USD | 10.69 | 10.71 | 10.43 | 10.56 | 10.56 | -0.17 (-1.58%) | 16,135,000 |
15 Apr 2021 | USD | 10.65 | 10.78 | 10.52 | 10.73 | 10.73 | +0.17 (+1.61%) | 9,879,300 |
14 Apr 2021 | USD | 10.6 | 10.83 | 10.53 | 10.56 | 10.56 | -0.1 (-0.94%) | 8,034,900 |
13 Apr 2021 | USD | 10.74 | 10.84 | 10.61 | 10.66 | 10.66 | -0.02 (-0.19%) | 9,737,700 |
12 Apr 2021 | USD | 10.51 | 10.69 | 10.51 | 10.68 | 10.68 | +0.07 (+0.66%) | 9,252,700 |
9 Apr 2021 | USD | 10.62 | 10.64 | 10.5 | 10.61 | 10.61 | -0.07 (-0.66%) | 11,278,200 |
8 Apr 2021 | USD | 10.72 | 10.81 | 10.62 | 10.68 | 10.68 | +0.13 (+1.23%) | 14,150,600 |
7 Apr 2021 | USD | 10.47 | 10.55 | 10.41 | 10.55 | 10.55 | +0.01 (+0.09%) | 7,119,700 |
6 Apr 2021 | USD | 10.59 | 10.75 | 10.46 | 10.54 | 10.54 | -0.12 (-1.13%) | 16,724,800 |
5 Apr 2021 | USD | 10.51 | 10.69 | 10.42 | 10.66 | 10.66 | +0.18 (+1.72%) | 13,527,300 |
1 Apr 2021 | USD | 10.26 | 10.5 | 10.26 | 10.48 | 10.48 | +0.27 (+2.64%) | 11,643,400 |
31 Mar 2021 | USD | 10.08 | 10.37 | 10.07 | 10.21 | 10.21 | +0.15 (+1.49%) | 14,837,200 |
30 Mar 2021 | USD | 10.01 | 10.1 | 9.94 | 10.06 | 10.06 | -0.03 (-0.30%) | 13,041,700 |
29 Mar 2021 | USD | 10.05 | 10.12 | 9.96 | 10.09 | 10.09 | +0.03 (+0.30%) | 11,468,900 |
26 Mar 2021 | USD | 9.81 | 10.07 | 9.78 | 10.06 | 10.06 | +0.24 (+2.44%) | 14,692,300 |
25 Mar 2021 | USD | 9.61 | 9.83 | 9.58 | 9.82 | 9.82 | +0.1 (+1.03%) | 20,257,800 |
24 Mar 2021 | USD | 10 | 10.01 | 9.67 | 9.72 | 9.72 | -0.26 (-2.61%) | 20,291,500 |
23 Mar 2021 | USD | 10.05 | 10.12 | 9.87 | 9.98 | 9.98 | -0.05 (-0.50%) | 15,002,000 |
22 Mar 2021 | USD | 10.05 | 10.22 | 10 | 10.03 | 10.03 | +0.05 (+0.50%) | 17,136,300 |
19 Mar 2021 | USD | 9.93 | 10.07 | 9.77 | 9.98 | 9.98 | +0.09 (+0.91%) | 15,581,200 |
18 Mar 2021 | USD | 10 | 10.05 | 9.83 | 9.89 | 9.89 | -0.24 (-2.37%) | 10,569,500 |
17 Mar 2021 | USD | 10.16 | 10.17 | 9.8 | 10.13 | 10.13 | -0.18 (-1.75%) | 18,018,400 |