Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2021 | USD | 8.64 | 8.68 | 8.22 | 8.24 | 8.24 | -0.37 (-4.30%) | 481,100 |
3 Jun 2021 | USD | 8.51 | 8.67 | 8.44 | 8.61 | 8.61 | -0.01 (-0.12%) | 496,000 |
2 Jun 2021 | USD | 8.3 | 9.09 | 8.29 | 8.62 | 8.62 | +0.52 (+6.42%) | 1,643,000 |
1 Jun 2021 | USD | 8.21 | 8.29 | 8.09 | 8.1 | 8.1 | -0.13 (-1.58%) | 865,300 |
28 May 2021 | USD | 8.37 | 8.54 | 8.22 | 8.23 | 8.23 | -0.13 (-1.56%) | 314,800 |
27 May 2021 | USD | 8.46 | 8.46 | 8.29 | 8.36 | 8.36 | 0.0 (0.0%) | 369,700 |
26 May 2021 | USD | 8.27 | 8.41 | 8.2 | 8.36 | 8.36 | +0.11 (+1.33%) | 353,600 |
25 May 2021 | USD | 8.52 | 8.57 | 8.25 | 8.25 | 8.25 | -0.28 (-3.28%) | 492,500 |
24 May 2021 | USD | 8.6 | 8.62 | 8.35 | 8.53 | 8.53 | -0.02 (-0.23%) | 410,000 |
21 May 2021 | USD | 8.78 | 8.78 | 8.55 | 8.55 | 8.55 | -0.14 (-1.61%) | 318,100 |
20 May 2021 | USD | 8.59 | 8.85 | 8.5 | 8.69 | 8.69 | +0.11 (+1.28%) | 407,700 |
19 May 2021 | USD | 8.7 | 8.88 | 8.47 | 8.58 | 8.58 | -0.26 (-2.94%) | 505,800 |
18 May 2021 | USD | 9 | 9.14 | 8.82 | 8.84 | 8.84 | -0.17 (-1.89%) | 435,900 |
17 May 2021 | USD | 9.01 | 9.37 | 8.89 | 9.01 | 9.01 | -0.12 (-1.31%) | 778,900 |
14 May 2021 | USD | 8.74 | 9.17 | 8.61 | 9.13 | 9.13 | +0.46 (+5.31%) | 1,360,000 |
13 May 2021 | USD | 8.55 | 8.74 | 8.15 | 8.67 | 8.67 | +0.12 (+1.40%) | 1,262,300 |
12 May 2021 | USD | 8.53 | 8.99 | 8.47 | 8.55 | 8.55 | +0.01 (+0.12%) | 936,500 |
11 May 2021 | USD | 7.98 | 8.6 | 7.94 | 8.54 | 8.54 | +0.33 (+4.02%) | 942,600 |
10 May 2021 | USD | 8.15 | 8.62 | 8.13 | 8.21 | 8.21 | -0.08 (-0.97%) | 1,560,000 |
7 May 2021 | USD | 7.65 | 8.4 | 7.31 | 8.29 | 8.29 | +1.48 (+21.73%) | 3,130,400 |
6 May 2021 | USD | 7.5 | 7.5 | 6.7 | 6.81 | 6.81 | -0.71 (-9.44%) | 2,376,900 |
5 May 2021 | USD | 7.64 | 7.73 | 7.5 | 7.52 | 7.52 | -0.08 (-1.05%) | 1,822,000 |
4 May 2021 | USD | 7.85 | 7.85 | 7.48 | 7.6 | 7.6 | -0.25 (-3.18%) | 1,224,900 |
3 May 2021 | USD | 7.86 | 7.98 | 7.81 | 7.85 | 7.85 | +0.04 (+0.51%) | 986,800 |
30 Apr 2021 | USD | 7.98 | 8.17 | 7.78 | 7.81 | 7.81 | -0.26 (-3.22%) | 809,500 |
29 Apr 2021 | USD | 8.4 | 8.45 | 8 | 8.07 | 8.07 | -0.24 (-2.89%) | 784,600 |
28 Apr 2021 | USD | 8.1 | 8.46 | 8.01 | 8.31 | 8.31 | +0.14 (+1.71%) | 632,700 |
27 Apr 2021 | USD | 8.19 | 8.3 | 8.04 | 8.17 | 8.17 | -0.01 (-0.12%) | 740,200 |
26 Apr 2021 | USD | 7.83 | 8.23 | 7.73 | 8.18 | 8.18 | +0.39 (+5.01%) | 1,052,600 |
23 Apr 2021 | USD | 7.98 | 8.03 | 7.71 | 7.79 | 7.79 | -0.09 (-1.14%) | 1,449,000 |