Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 5.39 | 5.5 | 5.35 | 5.49 | 2.745 | +0.1 (+1.86%) | 84,508 |
20 Apr 2021 | USD | 5.36 | 5.475 | 5.35 | 5.39 | 2.695 | +0.07 (+1.32%) | 177,941 |
19 Apr 2021 | USD | 5.3 | 5.35 | 5.26 | 5.32 | 2.66 | +0.04 (+0.76%) | 167,949 |
16 Apr 2021 | USD | 5.22 | 5.29 | 5.19 | 5.28 | 2.64 | +0.085 (+1.64%) | 853,809 |
15 Apr 2021 | USD | 5.23 | 5.29 | 5.1701 | 5.195 | 2.5975 | +0.035 (+0.68%) | 659,658 |
14 Apr 2021 | USD | 5.0775 | 5.22 | 5.076 | 5.16 | 2.58 | +0.095 (+1.88%) | 248,670 |
13 Apr 2021 | USD | 5.07 | 5.19 | 5.05 | 5.065 | 2.5325 | -0.015 (-0.30%) | 230,524 |
12 Apr 2021 | USD | 5.18 | 5.19 | 5.05 | 5.08 | 2.54 | -0.05 (-0.97%) | 118,709 |
9 Apr 2021 | USD | 5.16 | 5.2099 | 5.1 | 5.13 | 2.565 | -0.03 (-0.58%) | 147,895 |
8 Apr 2021 | USD | 5.22 | 5.24 | 5.15 | 5.16 | 2.58 | +0.02 (+0.39%) | 343,153 |
7 Apr 2021 | USD | 5.31 | 5.32 | 5.13 | 5.14 | 2.57 | -0.18 (-3.38%) | 272,268 |
6 Apr 2021 | USD | 5.22 | 5.32 | 5.2 | 5.32 | 2.66 | +0.11 (+2.11%) | 289,201 |
5 Apr 2021 | USD | 5.29 | 5.3297 | 5.17 | 5.21 | 2.605 | +0.01 (+0.19%) | 125,107 |
1 Apr 2021 | USD | 5.3 | 5.305 | 5.17 | 5.2 | 2.6 | -0.21 (-3.88%) | 405,612 |
31 Mar 2021 | USD | 5.29 | 5.43 | 5.24 | 5.41 | 2.705 | +0.14 (+2.66%) | 326,900 |
30 Mar 2021 | USD | 5.14 | 5.3 | 5.11 | 5.27 | 2.635 | +0.18 (+3.54%) | 515,954 |
29 Mar 2021 | USD | 5.1 | 5.16 | 4.99 | 5.09 | 2.545 | -0.06 (-1.17%) | 1,351,921 |
26 Mar 2021 | USD | 5.18 | 5.21 | 5.03 | 5.15 | 2.575 | -0.01 (-0.19%) | 3,157,463 |
25 Mar 2021 | USD | 5.15 | 5.25 | 5.11 | 5.16 | 2.58 | +0.04 (+0.78%) | 3,019,886 |
24 Mar 2021 | USD | 5.39 | 5.45 | 5.11 | 5.12 | 2.56 | -0.16 (-3.03%) | 3,273,182 |
23 Mar 2021 | USD | 5.6 | 5.66 | 5.26 | 5.28 | 2.64 | -0.37 (-6.55%) | 1,392,685 |
22 Mar 2021 | USD | 5.57 | 5.68 | 5.51 | 5.65 | 2.825 | +0.026 (+0.46%) | 205,989 |
19 Mar 2021 | USD | 5.6 | 5.66 | 5.47 | 5.624 | 2.812 | +0.114 (+2.07%) | 184,280 |
18 Mar 2021 | USD | 5.68 | 5.68 | 5.51 | 5.51 | 2.755 | -0.06 (-1.08%) | 287,591 |
17 Mar 2021 | USD | 5.35 | 5.6 | 5.3372 | 5.57 | 2.785 | +0.22 (+4.11%) | 227,903 |
16 Mar 2021 | USD | 5.54 | 5.54 | 5.31 | 5.35 | 2.675 | -0.01 (-0.19%) | 1,402,954 |
15 Mar 2021 | USD | 5.42 | 5.43 | 5.34 | 5.36 | 2.68 | -0.04 (-0.74%) | 519,916 |
12 Mar 2021 | USD | 5.9 | 5.9 | 5.4 | 5.4 | 2.7 | -0.04 (-0.74%) | 166,822 |
11 Mar 2021 | USD | 5.495 | 5.55 | 5.35 | 5.44 | 2.72 | +0.201 (+3.84%) | 283,257 |
10 Mar 2021 | USD | 5.15 | 5.37 | 5.07 | 5.239 | 2.6195 | +0.209 (+4.16%) | 303,934 |