Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 6.1 | 6.1 | 5.9 | 6.03 | 6.03 | +0.04 (+0.67%) | 152,600 |
26 May 2021 | USD | 5.84 | 6.03 | 5.795 | 5.99 | 5.99 | +0.143 (+2.45%) | 267,000 |
25 May 2021 | USD | 5.99 | 5.99 | 5.79 | 5.847 | 5.847 | -0.053 (-0.90%) | 200,300 |
24 May 2021 | USD | 6.11 | 6.11 | 5.8 | 5.9 | 5.9 | +0.17 (+2.97%) | 158,000 |
21 May 2021 | USD | 5.96 | 6.03 | 5.7 | 5.73 | 5.73 | -0.23 (-3.86%) | 413,700 |
20 May 2021 | USD | 6.185 | 6.19 | 5.85 | 5.96 | 5.96 | +0.16 (+2.76%) | 206,400 |
19 May 2021 | USD | 5.91 | 6 | 5.75 | 5.8 | 5.8 | -0.22 (-3.65%) | 413,300 |
18 May 2021 | USD | 6.05 | 6.245 | 5.841 | 6.02 | 6.02 | -0.01 (-0.17%) | 304,200 |
17 May 2021 | USD | 6.09 | 6.49 | 5.85 | 6.03 | 6.03 | -0.14 (-2.27%) | 783,700 |
14 May 2021 | USD | 5.7 | 6.32 | 5.7 | 6.17 | 6.17 | +0.37 (+6.38%) | 344,300 |
13 May 2021 | USD | 5.93 | 6.155 | 5.65 | 5.8 | 5.8 | -0.21 (-3.49%) | 575,900 |
12 May 2021 | USD | 6.34 | 6.34 | 5.98 | 6.01 | 6.01 | -0.23 (-3.69%) | 217,100 |
11 May 2021 | USD | 6.175 | 6.42 | 5.88 | 6.24 | 6.24 | -0.04 (-0.64%) | 554,800 |
10 May 2021 | USD | 6.49 | 6.63 | 6.17 | 6.28 | 6.28 | +0.03 (+0.48%) | 375,100 |
7 May 2021 | USD | 6.18 | 6.324 | 6.15 | 6.25 | 6.25 | +0.06 (+0.97%) | 394,900 |
6 May 2021 | USD | 6.33 | 6.545 | 6.05 | 6.19 | 6.19 | -0.144 (-2.27%) | 276,000 |
5 May 2021 | USD | 6.675 | 6.87 | 6.321 | 6.334 | 6.334 | -0.146 (-2.25%) | 262,800 |
4 May 2021 | USD | 6.79 | 6.79 | 6.31 | 6.48 | 6.48 | -0.22 (-3.28%) | 293,400 |
3 May 2021 | USD | 6.67 | 6.95 | 6.59 | 6.7 | 6.7 | +0.05 (+0.75%) | 466,500 |
30 Apr 2021 | USD | 6.49 | 6.689 | 6.46 | 6.65 | 6.65 | +0.16 (+2.47%) | 718,500 |
29 Apr 2021 | USD | 6.39 | 6.598 | 6.268 | 6.49 | 6.49 | +0.21 (+3.34%) | 1,064,500 |
28 Apr 2021 | USD | 6.25 | 6.3 | 6.055 | 6.28 | 6.28 | +0.225 (+3.72%) | 447,500 |
27 Apr 2021 | USD | 6 | 6.15 | 5.91 | 6.055 | 6.055 | +0.045 (+0.75%) | 323,000 |
26 Apr 2021 | USD | 6 | 6.2 | 5.87 | 6.01 | 6.01 | +0.045 (+0.75%) | 244,600 |
23 Apr 2021 | USD | 5.85 | 6.09 | 5.85 | 5.965 | 5.965 | -0.035 (-0.58%) | 135,700 |
22 Apr 2021 | USD | 6.124 | 6.21 | 5.87 | 6 | 6 | -0.09 (-1.48%) | 277,500 |
21 Apr 2021 | USD | 6.07 | 6.2 | 5.908 | 6.09 | 6.09 | 0.0 (0.0%) | 370,700 |
20 Apr 2021 | USD | 5.93 | 6.27 | 5.62 | 6.09 | 6.09 | -0.05 (-0.81%) | 403,300 |
19 Apr 2021 | USD | 6.06 | 6.29 | 5.82 | 6.14 | 6.14 | -0.014 (-0.23%) | 338,800 |
16 Apr 2021 | USD | 5.91 | 6.19 | 5.87 | 6.154 | 6.154 | +0.274 (+4.66%) | 234,100 |