Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 5.77 | 5.83 | 5.48 | 5.55 | 111 | -0.26 (-4.48%) | 1,143,500 |
2 Jun 2021 | USD | 6 | 6.03 | 5.56 | 5.81 | 116.2 | -0.09 (-1.53%) | 1,718,200 |
1 Jun 2021 | USD | 5.71 | 5.965 | 5.59 | 5.9 | 118 | +0.46 (+8.46%) | 1,330,000 |
28 May 2021 | USD | 5.403 | 5.72 | 5.4 | 5.44 | 108.8 | +0.04 (+0.74%) | 1,131,300 |
27 May 2021 | USD | 5.34 | 5.43 | 5.13 | 5.4 | 108 | +0.06 (+1.12%) | 911,300 |
26 May 2021 | USD | 5.18 | 5.47 | 5.175 | 5.34 | 106.8 | +0.2 (+3.89%) | 815,900 |
25 May 2021 | USD | 5.18 | 5.3 | 5.11 | 5.14 | 102.8 | -0.04 (-0.77%) | 622,300 |
24 May 2021 | USD | 5.26 | 5.3 | 5.03 | 5.18 | 103.6 | -0.05 (-0.96%) | 773,700 |
21 May 2021 | USD | 5.36 | 5.36 | 5.15 | 5.23 | 104.6 | -0.1 (-1.88%) | 689,100 |
20 May 2021 | USD | 5.25 | 5.4 | 5.22 | 5.33 | 106.6 | +0.12 (+2.30%) | 617,500 |
19 May 2021 | USD | 5.05 | 5.24 | 4.98 | 5.21 | 104.2 | -0.02 (-0.38%) | 1,102,200 |
18 May 2021 | USD | 5 | 5.38 | 4.949 | 5.23 | 104.6 | +0.24 (+4.81%) | 935,500 |
17 May 2021 | USD | 4.91 | 5.05 | 4.88 | 4.99 | 99.8 | +0.11 (+2.25%) | 725,700 |
14 May 2021 | USD | 4.91 | 5.08 | 4.82 | 4.88 | 97.6 | +0.03 (+0.62%) | 1,309,800 |
13 May 2021 | USD | 5.18 | 5.28 | 4.77 | 4.85 | 97 | -0.25 (-4.90%) | 1,546,700 |
12 May 2021 | USD | 5.22 | 5.27 | 5.03 | 5.1 | 102 | -0.26 (-4.85%) | 1,320,300 |
11 May 2021 | USD | 4.696 | 5.41 | 4.6 | 5.36 | 107.2 | +0.37 (+7.41%) | 2,465,300 |
10 May 2021 | USD | 5.31 | 5.37 | 4.98 | 4.99 | 99.8 | -0.33 (-6.20%) | 1,922,700 |
7 May 2021 | USD | 5.2 | 5.42 | 5.17 | 5.32 | 106.4 | +0.14 (+2.70%) | 829,100 |
6 May 2021 | USD | 5.37 | 5.375 | 4.98 | 5.18 | 103.6 | -0.19 (-3.54%) | 1,462,100 |
5 May 2021 | USD | 5.15 | 5.77 | 5.15 | 5.37 | 107.4 | +0.08 (+1.51%) | 1,628,900 |
4 May 2021 | USD | 5.4 | 5.412 | 5.03 | 5.29 | 105.8 | -0.18 (-3.29%) | 1,465,700 |
3 May 2021 | USD | 5.74 | 5.785 | 5.43 | 5.47 | 109.4 | -0.2 (-3.53%) | 734,600 |
30 Apr 2021 | USD | 5.64 | 5.88 | 5.63 | 5.67 | 113.4 | -0.18 (-3.08%) | 799,200 |
29 Apr 2021 | USD | 6.11 | 6.179 | 5.72 | 5.85 | 117 | -0.21 (-3.47%) | 816,500 |
28 Apr 2021 | USD | 5.75 | 6.19 | 5.68 | 6.06 | 121.2 | +0.25 (+4.30%) | 914,200 |
27 Apr 2021 | USD | 6.098 | 6.155 | 5.75 | 5.81 | 116.2 | -0.21 (-3.49%) | 954,700 |
26 Apr 2021 | USD | 5.9 | 6.12 | 5.85 | 6.02 | 120.4 | +0.17 (+2.91%) | 805,900 |
23 Apr 2021 | USD | 5.73 | 5.98 | 5.68 | 5.85 | 117 | +0.2 (+3.54%) | 643,800 |
22 Apr 2021 | USD | 5.75 | 5.85 | 5.54 | 5.65 | 113 | +0.03 (+0.53%) | 1,208,500 |