Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 4.2705 | 4.8892 | 4.0452 | 4.6782 | 4.6782 | +0.39 (+9.09%) | 6,586 |
19 May 2021 | USD | 4.9535 | 5.027 | 3.5419 | 4.2882 | 4.2882 | -0.675 (-13.60%) | 117 |
18 May 2021 | USD | 5.0047 | 5.2883 | 4.8905 | 4.9632 | 4.9632 | -0.022 (-0.45%) | 194 |
17 May 2021 | USD | 5.3624 | 5.3818 | 4.8531 | 4.9856 | 4.9856 | -0.38 (-7.07%) | 273 |
16 May 2021 | USD | 5.3975 | 5.7397 | 5.0742 | 5.3651 | 5.3651 | -0.036 (-0.67%) | 203 |
15 May 2021 | USD | 5.7562 | 5.8443 | 5.3864 | 5.4011 | 5.4011 | -0.354 (-6.16%) | 208 |
14 May 2021 | USD | 5.5757 | 5.938 | 5.5127 | 5.7554 | 5.7554 | +0.178 (+3.20%) | 224 |
13 May 2021 | USD | 5.5118 | 5.7563 | 5.2684 | 5.5771 | 5.5771 | -0.021 (-0.37%) | 47,653 |
12 May 2021 | USD | 6.359 | 6.4963 | 5.5977 | 5.5977 | 5.5977 | -0.762 (-11.99%) | 261,468 |
11 May 2021 | USD | 6.2642 | 6.3776 | 6.1234 | 6.36 | 6.36 | +0.1 (+1.59%) | 297,602 |
10 May 2021 | USD | 6.5297 | 6.674 | 6.0631 | 6.2603 | 6.2603 | -0.268 (-4.10%) | 292,831 |
9 May 2021 | USD | 6.5932 | 6.64 | 6.3334 | 6.5281 | 6.5281 | -0.061 (-0.92%) | 298,037 |
8 May 2021 | USD | 6.4339 | 6.6697 | 6.3911 | 6.589 | 6.589 | +0.156 (+2.43%) | 286,677 |
7 May 2021 | USD | 6.3278 | 6.574 | 6.2077 | 6.4326 | 6.4326 | +0.109 (+1.73%) | 157,877 |
6 May 2021 | USD | 6.4431 | 6.5473 | 6.2129 | 6.3235 | 6.3235 | -0.122 (-1.89%) | 321,546 |
5 May 2021 | USD | 5.9718 | 6.485 | 5.931 | 6.4453 | 6.4453 | +0.479 (+8.04%) | 301,315 |
4 May 2021 | USD | 6.4071 | 6.4071 | 5.9559 | 5.9659 | 5.9659 | -0.437 (-6.83%) | 307,677 |
3 May 2021 | USD | 6.3524 | 6.6151 | 6.3392 | 6.4029 | 6.4029 | +0.052 (+0.81%) | 331,159 |
2 May 2021 | USD | 6.4879 | 6.4951 | 6.2975 | 6.3513 | 6.3513 | -0.136 (-2.10%) | 330,384 |
1 May 2021 | USD | 6.4804 | 6.5587 | 6.3256 | 6.4875 | 6.4875 | +0.005 (+0.07%) | 242,979 |
30 Apr 2021 | USD | 5.9967 | 6.4972 | 5.948 | 6.4829 | 6.4829 | +0.484 (+8.07%) | 146,880 |
29 Apr 2021 | USD | 6.1388 | 6.1725 | 5.8688 | 5.9989 | 5.9989 | -0.138 (-2.25%) | 267,959 |
28 Apr 2021 | USD | 6.1622 | 6.297 | 6.0339 | 6.137 | 6.137 | -0.019 (-0.32%) | 278,038 |
27 Apr 2021 | USD | 6.0489 | 6.204 | 5.9708 | 6.1564 | 6.1564 | +0.109 (+1.81%) | 282,264 |
26 Apr 2021 | USD | 5.4974 | 6.058 | 5.4799 | 6.0472 | 6.0472 | +0.55 (+10.01%) | 261,516 |
25 Apr 2021 | USD | 5.6145 | 5.6659 | 5.2914 | 5.4968 | 5.4968 | -0.119 (-2.12%) | 233,150 |
24 Apr 2021 | USD | 5.7345 | 5.7428 | 5.4778 | 5.6156 | 5.6156 | -0.119 (-2.08%) | 84,949 |
23 Apr 2021 | USD | 5.8104 | 5.8496 | 5.3551 | 5.7346 | 5.7346 | -0.08 (-1.38%) | 85,709 |
22 Apr 2021 | USD | 6.0322 | 6.2038 | 5.6766 | 5.8146 | 5.8146 | -0.217 (-3.60%) | 272,270 |
21 Apr 2021 | USD | 6.3324 | 6.3638 | 6.0097 | 6.0315 | 6.0315 | -0.295 (-4.66%) | 274,107 |