Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | USD | 4.47 | 4.63 | 4.41 | 4.58 | 4.58 | +0.11 (+2.46%) | 850,600 |
22 Jun 2021 | USD | 4.749 | 4.76 | 4.38 | 4.47 | 4.47 | -0.25 (-5.30%) | 849,000 |
21 Jun 2021 | USD | 4.64 | 4.84 | 4.56 | 4.72 | 4.72 | +0.09 (+1.94%) | 662,200 |
18 Jun 2021 | USD | 4.87 | 4.89 | 4.58 | 4.63 | 4.63 | -0.29 (-5.89%) | 834,300 |
17 Jun 2021 | USD | 4.8 | 4.94 | 4.78 | 4.92 | 4.92 | +0.13 (+2.71%) | 548,600 |
16 Jun 2021 | USD | 4.852 | 4.92 | 4.68 | 4.79 | 4.79 | -0.1 (-2.04%) | 691,500 |
15 Jun 2021 | USD | 4.95 | 4.95 | 4.71 | 4.89 | 4.89 | -0.01 (-0.20%) | 840,600 |
14 Jun 2021 | USD | 4.783 | 5.06 | 4.783 | 4.9 | 4.9 | +0.22 (+4.70%) | 921,900 |
11 Jun 2021 | USD | 4.663 | 4.815 | 4.625 | 4.68 | 4.68 | +0.01 (+0.21%) | 649,300 |
10 Jun 2021 | USD | 4.651 | 4.7 | 4.56 | 4.67 | 4.67 | +0.05 (+1.08%) | 486,900 |
9 Jun 2021 | USD | 4.69 | 4.8 | 4.54 | 4.62 | 4.62 | -0.05 (-1.07%) | 775,400 |
8 Jun 2021 | USD | 4.971 | 5.03 | 4.6 | 4.67 | 4.67 | -0.17 (-3.51%) | 1,034,685 |
7 Jun 2021 | USD | 4.29 | 5 | 4.25 | 4.84 | 4.84 | +0.57 (+13.35%) | 1,612,609 |
4 Jun 2021 | USD | 4.34 | 4.35 | 4.15 | 4.27 | 4.27 | -0.07 (-1.61%) | 984,200 |
3 Jun 2021 | USD | 4.307 | 4.36 | 4.24 | 4.34 | 4.34 | +0.07 (+1.64%) | 524,300 |
2 Jun 2021 | USD | 4.39 | 4.55 | 4.22 | 4.27 | 4.27 | -0.11 (-2.51%) | 733,800 |
1 Jun 2021 | USD | 4.25 | 4.42 | 4.18 | 4.38 | 4.38 | +0.15 (+3.55%) | 949,000 |
28 May 2021 | USD | 4.25 | 4.38 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 552,000 |
27 May 2021 | USD | 4.48 | 4.48 | 4.2 | 4.21 | 4.21 | -0.28 (-6.24%) | 1,775,600 |
26 May 2021 | USD | 4.215 | 4.58 | 4.18 | 4.49 | 4.49 | +0.31 (+7.42%) | 1,864,800 |
25 May 2021 | USD | 4.38 | 4.47 | 4.15 | 4.18 | 4.18 | -0.2 (-4.57%) | 751,400 |
24 May 2021 | USD | 4.45 | 4.51 | 4.25 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,168,000 |
21 May 2021 | USD | 4.38 | 4.44 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 485,200 |
20 May 2021 | USD | 4.32 | 4.4 | 4.2 | 4.36 | 4.36 | +0.07 (+1.63%) | 413,500 |
19 May 2021 | USD | 4.28 | 4.425 | 4.21 | 4.29 | 4.29 | -0.11 (-2.50%) | 446,900 |
18 May 2021 | USD | 4.422 | 4.53 | 4.279 | 4.4 | 4.4 | +0.03 (+0.69%) | 477,300 |
17 May 2021 | USD | 4.257 | 4.41 | 4.183 | 4.37 | 4.37 | +0.07 (+1.63%) | 588,400 |
14 May 2021 | USD | 4.049 | 4.36 | 3.9 | 4.3 | 4.3 | +0.185 (+4.50%) | 707,700 |
13 May 2021 | USD | 4.216 | 4.33 | 4.02 | 4.115 | 4.115 | -0.175 (-4.08%) | 734,700 |
12 May 2021 | USD | 4.326 | 4.48 | 4.2 | 4.29 | 4.29 | 0.0 (0.0%) | 1,042,500 |