Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 8.05 | 8.09 | 7.97 | 8.06 | 8.06 | -0.08 (-0.98%) | 1,648,930 |
2 Jun 2021 | USD | 8.08 | 8.15 | 8.0237 | 8.14 | 8.14 | -0.05 (-0.61%) | 1,571,165 |
1 Jun 2021 | USD | 8.2 | 8.25 | 8.16 | 8.19 | 8.19 | +0.17 (+2.12%) | 1,654,298 |
28 May 2021 | USD | 7.97 | 8.07 | 7.95 | 8.02 | 8.02 | +0.07 (+0.88%) | 1,281,375 |
27 May 2021 | USD | 7.88 | 7.97 | 7.85 | 7.95 | 7.95 | +0.18 (+2.32%) | 1,208,385 |
26 May 2021 | USD | 7.74 | 7.78 | 7.69 | 7.77 | 7.77 | 0.0 (0.0%) | 1,329,768 |
25 May 2021 | USD | 7.82 | 7.845 | 7.72 | 7.77 | 7.77 | +0.02 (+0.26%) | 2,361,882 |
24 May 2021 | USD | 7.63 | 7.805 | 7.63 | 7.75 | 7.75 | +0.23 (+3.06%) | 1,022,412 |
21 May 2021 | USD | 7.63 | 7.63 | 7.5 | 7.52 | 7.52 | -0.2 (-2.59%) | 1,610,649 |
20 May 2021 | USD | 7.71 | 7.77 | 7.69 | 7.72 | 7.72 | +0.06 (+0.78%) | 1,375,570 |
19 May 2021 | USD | 7.52 | 7.66 | 7.48 | 7.66 | 7.66 | +0.01 (+0.13%) | 1,627,263 |
18 May 2021 | USD | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | +0.21 (+2.82%) | 1,549,252 |
17 May 2021 | USD | 7.48 | 7.5 | 7.32 | 7.44 | 7.44 | -0.23 (-3.00%) | 2,681,543 |
14 May 2021 | USD | 7.58 | 7.69 | 7.55 | 7.67 | 7.67 | +0.4 (+5.50%) | 3,223,451 |
13 May 2021 | USD | 7.12 | 7.34 | 7.11 | 7.27 | 7.27 | +0.4 (+5.82%) | 5,106,433 |
12 May 2021 | USD | 7.05 | 7.07 | 6.78 | 6.87 | 6.87 | -0.56 (-7.54%) | 5,366,201 |
11 May 2021 | USD | 7.37 | 7.49 | 7.22 | 7.43 | 7.43 | -0.31 (-4.01%) | 3,848,268 |
10 May 2021 | USD | 8.07 | 8.08 | 7.72 | 7.74 | 7.74 | -0.45 (-5.49%) | 2,118,371 |
7 May 2021 | USD | 8.09 | 8.27 | 8.081 | 8.19 | 8.19 | +0.36 (+4.60%) | 1,781,696 |
6 May 2021 | USD | 7.8 | 7.84 | 7.71 | 7.83 | 7.83 | +0.07 (+0.90%) | 1,451,960 |
5 May 2021 | USD | 7.73 | 7.86 | 7.66 | 7.76 | 7.76 | -0.19 (-2.39%) | 2,672,523 |
4 May 2021 | USD | 7.95 | 7.97 | 7.805 | 7.95 | 7.95 | -0.12 (-1.49%) | 1,846,623 |
3 May 2021 | USD | 8.16 | 8.17 | 8.03 | 8.07 | 8.07 | -0.24 (-2.89%) | 1,960,216 |
30 Apr 2021 | USD | 8.45 | 8.475 | 8.29 | 8.31 | 8.31 | -0.27 (-3.15%) | 2,297,619 |
29 Apr 2021 | USD | 8.5 | 8.59 | 8.42 | 8.58 | 8.58 | +0.02 (+0.23%) | 2,167,836 |
28 Apr 2021 | USD | 8.63 | 8.64 | 8.3924 | 8.56 | 8.56 | +0.16 (+1.90%) | 2,431,383 |
27 Apr 2021 | USD | 8.44 | 8.46 | 8.325 | 8.4 | 8.4 | -0.11 (-1.29%) | 1,926,009 |
26 Apr 2021 | USD | 8.4 | 8.555 | 8.4 | 8.51 | 8.51 | +0.44 (+5.45%) | 1,898,574 |
23 Apr 2021 | USD | 7.86 | 8.13 | 7.83 | 8.07 | 8.07 | +0.36 (+4.67%) | 2,022,393 |
22 Apr 2021 | USD | 7.74 | 7.83 | 7.68 | 7.71 | 7.71 | -0.26 (-3.26%) | 1,911,289 |