Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 7.34 | 7.48 | 7.21 | 7.23 | 7.23 | -0.1 (-1.36%) | 147,600 |
27 May 2021 | USD | 7.17 | 7.35 | 6.91 | 7.33 | 7.33 | +0.18 (+2.52%) | 286,000 |
26 May 2021 | USD | 6.91 | 7.29 | 6.89 | 7.15 | 7.15 | +0.27 (+3.92%) | 219,400 |
25 May 2021 | USD | 6.93 | 7.07 | 6.84 | 6.88 | 6.88 | -0.05 (-0.72%) | 189,000 |
24 May 2021 | USD | 6.86 | 7.07 | 6.69 | 6.93 | 6.93 | +0.06 (+0.87%) | 251,400 |
21 May 2021 | USD | 6.75 | 6.98 | 6.63 | 6.87 | 6.87 | +0.12 (+1.78%) | 250,700 |
20 May 2021 | USD | 6.93 | 7.42 | 6.71 | 6.75 | 6.75 | +0.06 (+0.90%) | 610,900 |
19 May 2021 | USD | 6.28 | 6.8 | 6.27 | 6.69 | 6.69 | +0.15 (+2.29%) | 313,100 |
18 May 2021 | USD | 6.21 | 6.72 | 6.04 | 6.54 | 6.54 | +0.32 (+5.14%) | 457,800 |
17 May 2021 | USD | 5.81 | 6.22 | 5.53 | 6.22 | 6.22 | +0.17 (+2.81%) | 675,600 |
14 May 2021 | USD | 5.42 | 6.13 | 5.4 | 6.05 | 6.05 | -1.51 (-19.97%) | 3,110,900 |
13 May 2021 | USD | 8 | 8.2 | 7.39 | 7.56 | 7.56 | -0.31 (-3.94%) | 1,069,700 |
12 May 2021 | USD | 8.13 | 8.25 | 7.83 | 7.87 | 7.87 | -0.34 (-4.14%) | 259,800 |
11 May 2021 | USD | 7.93 | 8.32 | 7.83 | 8.21 | 8.21 | +0.06 (+0.74%) | 176,200 |
10 May 2021 | USD | 8.43 | 8.43 | 7.99 | 8.15 | 8.15 | -0.36 (-4.23%) | 294,500 |
7 May 2021 | USD | 8.13 | 8.7 | 8.04 | 8.51 | 8.51 | +0.48 (+5.98%) | 245,600 |
6 May 2021 | USD | 8.35 | 8.35 | 7.86 | 8.03 | 8.03 | -0.35 (-4.18%) | 250,500 |
5 May 2021 | USD | 8.57 | 8.58 | 8.16 | 8.38 | 8.38 | -0.16 (-1.87%) | 184,600 |
4 May 2021 | USD | 8.36 | 8.6 | 8.06 | 8.54 | 8.54 | +0.04 (+0.47%) | 224,700 |
3 May 2021 | USD | 8.66 | 8.66 | 8.36 | 8.5 | 8.5 | -0.14 (-1.62%) | 220,600 |
30 Apr 2021 | USD | 8.55 | 8.82 | 8.39 | 8.64 | 8.64 | +0.07 (+0.82%) | 187,500 |
29 Apr 2021 | USD | 8.94 | 8.94 | 8.27 | 8.57 | 8.57 | -0.19 (-2.17%) | 295,500 |
28 Apr 2021 | USD | 8.41 | 8.89 | 8.17 | 8.76 | 8.76 | +0.37 (+4.41%) | 274,900 |
27 Apr 2021 | USD | 8.68 | 8.68 | 8.25 | 8.39 | 8.39 | -0.2 (-2.33%) | 246,400 |
26 Apr 2021 | USD | 8.3 | 8.69 | 8.27 | 8.59 | 8.59 | +0.31 (+3.74%) | 272,300 |
23 Apr 2021 | USD | 8.01 | 8.48 | 8.01 | 8.28 | 8.28 | +0.22 (+2.73%) | 238,600 |
22 Apr 2021 | USD | 7.95 | 8.32 | 7.66 | 8.06 | 8.06 | +0.13 (+1.64%) | 290,600 |
21 Apr 2021 | USD | 7.5 | 7.96 | 7.39 | 7.93 | 7.93 | +0.42 (+5.59%) | 398,500 |
20 Apr 2021 | USD | 7.54 | 7.65 | 7.25 | 7.51 | 7.51 | -0.03 (-0.40%) | 358,400 |
19 Apr 2021 | USD | 7.82 | 7.83 | 7.35 | 7.54 | 7.54 | -0.28 (-3.58%) | 403,300 |