Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 6.26 | 6.32 | 6.21 | 6.22 | 6.22 | +0.04 (+0.65%) | 397,700 |
27 May 2021 | USD | 6.185 | 6.2 | 6.12 | 6.18 | 6.18 | +0.045 (+0.73%) | 855,200 |
26 May 2021 | USD | 6.206 | 6.24 | 6.09 | 6.135 | 6.135 | -0.105 (-1.68%) | 1,658,300 |
25 May 2021 | USD | 6.31 | 6.33 | 6.21 | 6.24 | 6.24 | +0.15 (+2.46%) | 689,500 |
24 May 2021 | USD | 6.123 | 6.15 | 6.02 | 6.09 | 6.09 | +0.05 (+0.83%) | 408,600 |
21 May 2021 | USD | 6.003 | 6.07 | 5.97 | 6.04 | 6.04 | -0.15 (-2.42%) | 1,235,900 |
20 May 2021 | USD | 6.054 | 6.2 | 6.04 | 6.19 | 6.19 | +0.08 (+1.31%) | 761,000 |
19 May 2021 | USD | 5.92 | 6.15 | 5.91 | 6.11 | 6.11 | +0.12 (+2.00%) | 510,000 |
18 May 2021 | USD | 6.18 | 6.2 | 5.98 | 5.99 | 5.99 | -0.1 (-1.64%) | 1,634,900 |
17 May 2021 | USD | 6.03 | 6.1 | 6.02 | 6.09 | 6.09 | -0.005 (-0.08%) | 474,500 |
14 May 2021 | USD | 5.9 | 6.1 | 5.9 | 6.095 | 6.095 | +0.135 (+2.27%) | 534,900 |
13 May 2021 | USD | 5.92 | 6.03 | 5.86 | 5.96 | 5.96 | +0.04 (+0.68%) | 400,800 |
12 May 2021 | USD | 5.98 | 6.07 | 5.88 | 5.92 | 5.92 | -0.315 (-5.05%) | 1,153,200 |
11 May 2021 | USD | 6.163 | 6.26 | 6.12 | 6.235 | 6.235 | -0.265 (-4.08%) | 2,809,800 |
10 May 2021 | USD | 6.59 | 6.6 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 375,200 |
7 May 2021 | USD | 6.419 | 6.56 | 6.395 | 6.55 | 6.55 | +0.08 (+1.24%) | 421,500 |
6 May 2021 | USD | 6.53 | 6.56 | 6.35 | 6.47 | 6.47 | -0.06 (-0.92%) | 671,300 |
5 May 2021 | USD | 6.48 | 6.57 | 6.45 | 6.53 | 6.53 | +0.115 (+1.79%) | 432,300 |
4 May 2021 | USD | 6.6 | 6.61 | 6.34 | 6.415 | 6.415 | -0.235 (-3.53%) | 788,300 |
3 May 2021 | USD | 6.56 | 6.69 | 6.55 | 6.65 | 6.65 | +0.133 (+2.04%) | 402,000 |
30 Apr 2021 | USD | 6.605 | 6.65 | 6.498 | 6.517 | 6.517 | -0.103 (-1.56%) | 256,400 |
29 Apr 2021 | USD | 6.68 | 6.705 | 6.52 | 6.62 | 6.62 | -0.035 (-0.53%) | 374,000 |
28 Apr 2021 | USD | 6.68 | 6.734 | 6.6 | 6.655 | 6.655 | +0.185 (+2.86%) | 1,236,300 |
27 Apr 2021 | USD | 6.39 | 6.49 | 6.35 | 6.47 | 6.47 | +0.05 (+0.78%) | 1,193,600 |
26 Apr 2021 | USD | 6.37 | 6.45 | 6.35 | 6.42 | 6.42 | +0.083 (+1.31%) | 415,200 |
23 Apr 2021 | USD | 6.21 | 6.38 | 6.2 | 6.337 | 6.337 | +0.067 (+1.07%) | 632,100 |
22 Apr 2021 | USD | 6.32 | 6.34 | 6.225 | 6.27 | 6.27 | -0.13 (-2.03%) | 643,500 |
21 Apr 2021 | USD | 6.22 | 6.43 | 6.19 | 6.4 | 6.4 | 0.0 (0.0%) | 1,010,000 |
20 Apr 2021 | USD | 6.478 | 6.49 | 6.25 | 6.4 | 6.4 | -0.3 (-4.48%) | 1,787,400 |
19 Apr 2021 | USD | 6.795 | 6.83 | 6.64 | 6.7 | 6.7 | -0.25 (-3.60%) | 615,800 |