Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | USD | 7.8 | 8.07 | 7.7 | 7.95 | 198.75 | +0.17 (+2.19%) | 173,900 |
30 Apr 2021 | USD | 8.14 | 8.38 | 7.68 | 7.78 | 194.5 | -0.43 (-5.24%) | 145,200 |
29 Apr 2021 | USD | 8.26 | 8.26 | 7.93 | 8.21 | 205.25 | +0.04 (+0.49%) | 71,600 |
28 Apr 2021 | USD | 7.96 | 8.25 | 7.96 | 8.17 | 204.25 | +0.12 (+1.49%) | 73,000 |
27 Apr 2021 | USD | 8.29 | 8.43 | 7.93 | 8.05 | 201.25 | -0.26 (-3.13%) | 85,600 |
26 Apr 2021 | USD | 7.78 | 8.68 | 7.78 | 8.31 | 207.75 | +0.49 (+6.27%) | 277,800 |
23 Apr 2021 | USD | 7.8 | 8.01 | 7.71 | 7.82 | 195.5 | +0.02 (+0.26%) | 70,400 |
22 Apr 2021 | USD | 7.75 | 8.01 | 7.555 | 7.8 | 195 | +0.02 (+0.26%) | 85,100 |
21 Apr 2021 | USD | 7.55 | 7.86 | 7.495 | 7.78 | 194.5 | +0.27 (+3.60%) | 77,900 |
20 Apr 2021 | USD | 7.4 | 7.62 | 7.22 | 7.51 | 187.75 | +0.07 (+0.94%) | 76,600 |
19 Apr 2021 | USD | 8.06 | 8.1 | 7.4 | 7.44 | 186 | -0.73 (-8.94%) | 140,200 |
16 Apr 2021 | USD | 8.12 | 8.25 | 7.82 | 8.17 | 204.25 | +0.22 (+2.77%) | 183,500 |
15 Apr 2021 | USD | 7.63 | 8.05 | 7.545 | 7.95 | 198.75 | +0.4 (+5.30%) | 119,800 |
14 Apr 2021 | USD | 7.39 | 7.75 | 7.37 | 7.55 | 188.75 | +0.15 (+2.03%) | 72,200 |
13 Apr 2021 | USD | 7.28 | 7.47 | 7.14 | 7.4 | 185 | +0.15 (+2.07%) | 106,000 |
12 Apr 2021 | USD | 7.66 | 7.66 | 7.25 | 7.25 | 181.25 | -0.46 (-5.97%) | 59,500 |
9 Apr 2021 | USD | 7.71 | 7.83 | 7.57 | 7.71 | 192.75 | +0.03 (+0.39%) | 84,800 |
8 Apr 2021 | USD | 7.91 | 7.91 | 7.6 | 7.68 | 192 | -0.15 (-1.92%) | 139,400 |
7 Apr 2021 | USD | 7.95 | 8.1 | 7.76 | 7.83 | 195.75 | -0.16 (-2.00%) | 153,300 |
6 Apr 2021 | USD | 8.32 | 8.39 | 7.93 | 7.99 | 199.75 | -0.39 (-4.65%) | 138,200 |
5 Apr 2021 | USD | 8.09 | 8.64 | 8.09 | 8.38 | 209.5 | +0.35 (+4.36%) | 116,000 |
1 Apr 2021 | USD | 7.9 | 8.08 | 7.77 | 8.03 | 200.75 | +0.11 (+1.39%) | 43,500 |
31 Mar 2021 | USD | 7.58 | 7.98 | 7.37 | 7.92 | 198 | +0.44 (+5.88%) | 113,700 |
30 Mar 2021 | USD | 7.09 | 7.565 | 7.05 | 7.48 | 187 | +0.4 (+5.65%) | 144,000 |
29 Mar 2021 | USD | 7.55 | 7.58 | 7.06 | 7.08 | 177 | -0.56 (-7.33%) | 140,700 |
26 Mar 2021 | USD | 8.29 | 8.29 | 7.475 | 7.64 | 191 | -0.49 (-6.03%) | 140,900 |
25 Mar 2021 | USD | 7.3 | 8.29 | 7.3 | 8.13 | 203.25 | +0.79 (+10.76%) | 180,900 |
24 Mar 2021 | USD | 8.55 | 8.585 | 7.34 | 7.34 | 183.5 | -1.17 (-13.75%) | 164,700 |
23 Mar 2021 | USD | 8.63 | 8.79 | 8.34 | 8.51 | 212.75 | -0.06 (-0.70%) | 414,800 |
22 Mar 2021 | USD | 8.24 | 8.67 | 7.76 | 8.57 | 214.25 | +0.68 (+8.62%) | 340,100 |