Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2021 | USD | 5.48 | 5.92 | 5.46 | 5.72 | 171.6 | +0.24 (+4.38%) | 30,200 |
23 Jun 2021 | USD | 5.61 | 5.9 | 5.455 | 5.48 | 164.4 | -0.191 (-3.37%) | 31,000 |
22 Jun 2021 | USD | 5.59 | 5.68 | 5.337 | 5.671 | 170.13 | +0.231 (+4.25%) | 32,800 |
21 Jun 2021 | USD | 5.57 | 5.7 | 5.3 | 5.44 | 163.2 | -0.22 (-3.89%) | 23,100 |
18 Jun 2021 | USD | 5.58 | 5.89 | 5.33 | 5.66 | 169.8 | +0.04 (+0.71%) | 69,400 |
17 Jun 2021 | USD | 5.78 | 5.94 | 5.523 | 5.62 | 168.6 | -0.23 (-3.93%) | 45,800 |
16 Jun 2021 | USD | 5.77 | 6.33 | 5.65 | 5.85 | 175.5 | +0.21 (+3.72%) | 104,600 |
15 Jun 2021 | USD | 5.23 | 5.994 | 5.134 | 5.64 | 169.2 | +0.27 (+5.03%) | 106,300 |
14 Jun 2021 | USD | 5.057 | 7.971 | 5.01 | 5.37 | 161.1 | +0.39 (+7.83%) | 2,026,800 |
11 Jun 2021 | USD | 5 | 5 | 4.64 | 4.98 | 149.4 | +0.151 (+3.13%) | 10,200 |
10 Jun 2021 | USD | 4.87 | 4.9 | 4.72 | 4.829 | 144.87 | -0.171 (-3.42%) | 16,700 |
9 Jun 2021 | USD | 4.6 | 5 | 4.56 | 5 | 150 | +0.49 (+10.86%) | 96,000 |
8 Jun 2021 | USD | 4.62 | 4.67 | 4.51 | 4.51 | 135.3 | -0.19 (-4.04%) | 11,700 |
7 Jun 2021 | USD | 4.78 | 4.78 | 4.52 | 4.7 | 141 | +0.11 (+2.40%) | 25,200 |
4 Jun 2021 | USD | 4.55 | 4.771 | 4.55 | 4.59 | 137.7 | +0.114 (+2.55%) | 6,300 |
3 Jun 2021 | USD | 4.308 | 4.5 | 4.308 | 4.476 | 134.28 | +0.006 (+0.13%) | 12,900 |
2 Jun 2021 | USD | 4.8 | 4.8 | 4.25 | 4.47 | 134.1 | -0.33 (-6.87%) | 46,800 |
1 Jun 2021 | USD | 4.83 | 4.8499 | 4.29 | 4.7999 | 143.997 | -0.05 (-1.03%) | 11,665 |
28 May 2021 | USD | 4.77 | 4.9 | 4.61 | 4.85 | 145.5 | +0.08 (+1.68%) | 52,900 |
27 May 2021 | USD | 4.95 | 4.95 | 4.71 | 4.77 | 143.1 | -0.226 (-4.52%) | 29,500 |
26 May 2021 | USD | 4.7 | 5.06 | 4.403 | 4.996 | 149.88 | +0.426 (+9.32%) | 63,800 |
25 May 2021 | USD | 4.68 | 4.7 | 4.402 | 4.57 | 137.1 | -0.11 (-2.35%) | 27,400 |
24 May 2021 | USD | 4.335 | 4.7 | 4.24 | 4.68 | 140.4 | +0.39 (+9.09%) | 56,600 |
21 May 2021 | USD | 4.19 | 4.3 | 4.16 | 4.29 | 128.7 | +0.09 (+2.14%) | 10,200 |
20 May 2021 | USD | 4.25 | 4.25 | 4.1 | 4.2 | 126 | -0.091 (-2.12%) | 38,200 |
19 May 2021 | USD | 4.15 | 4.45 | 4.15 | 4.291 | 128.73 | +0.111 (+2.66%) | 13,700 |
18 May 2021 | USD | 4.2 | 4.2 | 4.11 | 4.18 | 125.4 | +0.03 (+0.72%) | 35,500 |
17 May 2021 | USD | 4.19 | 4.24 | 4.15 | 4.15 | 124.5 | -0.06 (-1.43%) | 9,900 |
14 May 2021 | USD | 4.244 | 4.244 | 4.15 | 4.21 | 126.3 | +0.01 (+0.24%) | 5,800 |
13 May 2021 | USD | 4.15 | 4.25 | 4.15 | 4.2 | 126 | -0.029 (-0.69%) | 17,500 |