Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 5.55 | 5.76 | 5.46 | 5.62 | 5.62 | +0.38 (+7.25%) | 9,082,400 |
25 May 2021 | USD | 5.41 | 5.47 | 5.23 | 5.24 | 5.24 | -0.14 (-2.60%) | 1,965,000 |
24 May 2021 | USD | 5.43 | 5.49 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 1,578,400 |
21 May 2021 | USD | 5.45 | 5.49 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 1,687,400 |
20 May 2021 | USD | 5.31 | 5.47 | 5.24 | 5.42 | 5.42 | +0.1 (+1.88%) | 2,306,200 |
19 May 2021 | USD | 5.37 | 5.37 | 5.19 | 5.32 | 5.32 | -0.05 (-0.93%) | 2,132,000 |
18 May 2021 | USD | 5.49 | 5.56 | 5.36 | 5.37 | 5.37 | -0.13 (-2.36%) | 1,526,100 |
17 May 2021 | USD | 5.5 | 5.52 | 5.4 | 5.5 | 5.5 | -0.04 (-0.72%) | 1,487,400 |
14 May 2021 | USD | 5.42 | 5.57 | 5.36 | 5.54 | 5.54 | +0.19 (+3.55%) | 2,155,100 |
13 May 2021 | USD | 5.38 | 5.42 | 5.2 | 5.35 | 5.35 | +0.04 (+0.75%) | 3,034,400 |
12 May 2021 | USD | 5.48 | 5.56 | 5.27 | 5.31 | 5.31 | -0.16 (-2.93%) | 2,301,400 |
11 May 2021 | USD | 5.38 | 5.49 | 5.27 | 5.47 | 5.47 | -0.03 (-0.55%) | 3,819,400 |
10 May 2021 | USD | 5.57 | 5.67 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,228,900 |
7 May 2021 | USD | 5.57 | 5.69 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 9,759,800 |
6 May 2021 | USD | 5.5 | 5.63 | 5.38 | 5.63 | 5.63 | +0.16 (+2.93%) | 6,633,300 |
5 May 2021 | USD | 5.4 | 5.55 | 5.3 | 5.47 | 5.47 | +0.07 (+1.30%) | 2,653,800 |
4 May 2021 | USD | 5.47 | 5.51 | 5.35 | 5.4 | 5.4 | -0.13 (-2.35%) | 3,456,300 |
3 May 2021 | USD | 5.33 | 5.64 | 5.28 | 5.53 | 5.53 | +0.23 (+4.34%) | 6,089,200 |
30 Apr 2021 | USD | 5.3 | 5.4 | 5.11 | 5.3 | 5.3 | +0.01 (+0.19%) | 8,475,000 |
29 Apr 2021 | USD | 5.51 | 5.67 | 5.1 | 5.29 | 5.29 | -0.38 (-6.70%) | 7,473,000 |
28 Apr 2021 | USD | 5.74 | 5.81 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,022,500 |
27 Apr 2021 | USD | 5.82 | 5.89 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 5,766,200 |
26 Apr 2021 | USD | 5.67 | 5.87 | 5.67 | 5.81 | 5.81 | +0.16 (+2.83%) | 3,883,300 |
23 Apr 2021 | USD | 5.61 | 5.73 | 5.58 | 5.65 | 5.65 | +0.06 (+1.07%) | 2,917,000 |
22 Apr 2021 | USD | 5.8 | 5.8 | 5.59 | 5.59 | 5.59 | -0.18 (-3.12%) | 3,498,200 |
21 Apr 2021 | USD | 5.74 | 5.79 | 5.68 | 5.77 | 5.77 | -0.02 (-0.35%) | 1,636,600 |
20 Apr 2021 | USD | 5.86 | 5.89 | 5.68 | 5.79 | 5.79 | -0.13 (-2.20%) | 3,059,200 |
19 Apr 2021 | USD | 5.92 | 5.98 | 5.86 | 5.92 | 5.92 | 0.0 (0.0%) | 5,518,500 |
16 Apr 2021 | USD | 5.75 | 5.96 | 5.75 | 5.92 | 5.92 | +0.04 (+0.68%) | 3,914,100 |
15 Apr 2021 | USD | 5.85 | 5.91 | 5.68 | 5.88 | 5.88 | +0.11 (+1.91%) | 3,138,800 |