Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2021 | USD | 3.4985 | 3.7206 | 3.1562 | 3.5084 | 3.5084 | +0.018 (+0.52%) | 9,809,476 |
15 May 2021 | USD | 3.6721 | 3.8278 | 3.4855 | 3.4901 | 3.4901 | -0.196 (-5.31%) | 5,459,866 |
14 May 2021 | USD | 3.5515 | 3.8844 | 3.5515 | 3.6858 | 3.6858 | +0.076 (+2.12%) | 5,125,895 |
13 May 2021 | USD | 3.3561 | 3.9533 | 3.1916 | 3.6093 | 3.6093 | +0.112 (+3.21%) | 12,065,950 |
12 May 2021 | USD | 4.0154 | 4.1497 | 3.4692 | 3.4969 | 3.4969 | -0.536 (-13.28%) | 10,568,817 |
11 May 2021 | USD | 3.8694 | 4.1808 | 3.791 | 4.0325 | 4.0325 | +0.167 (+4.31%) | 8,225,325 |
10 May 2021 | USD | 4.0891 | 4.1208 | 3.6923 | 3.866 | 3.866 | -0.211 (-5.18%) | 8,653,987 |
9 May 2021 | USD | 4.1379 | 4.1671 | 3.9074 | 4.0773 | 4.0773 | -0.059 (-1.42%) | 6,670,159 |
8 May 2021 | USD | 3.9399 | 4.2284 | 3.896 | 4.1359 | 4.1359 | +0.197 (+5.00%) | 7,898,445 |
7 May 2021 | USD | 4.0085 | 4.3303 | 3.8652 | 3.9391 | 3.9391 | -0.066 (-1.66%) | 7,681,571 |
6 May 2021 | USD | 4.0815 | 4.0989 | 3.7596 | 4.0055 | 4.0055 | -0.079 (-1.93%) | 9,173,975 |
5 May 2021 | USD | 3.9692 | 4.2684 | 3.9169 | 4.0844 | 4.0844 | +0.095 (+2.38%) | 7,769,381 |
4 May 2021 | USD | 4.3945 | 4.3945 | 3.7349 | 3.9893 | 3.9893 | -0.411 (-9.35%) | 11,102,190 |
3 May 2021 | USD | 4.4882 | 4.6107 | 4.2275 | 4.4008 | 4.4008 | -0.099 (-2.19%) | 8,149,508 |
2 May 2021 | USD | 4.6556 | 4.6799 | 4.3202 | 4.4994 | 4.4994 | -0.208 (-4.42%) | 6,291,056 |
1 May 2021 | USD | 4.2114 | 4.7075 | 4.1686 | 4.7075 | 4.7075 | +0.502 (+11.93%) | 7,274,663 |
30 Apr 2021 | USD | 4.2079 | 4.34 | 4.0994 | 4.2058 | 4.2058 | -0.006 (-0.14%) | 6,228,964 |
29 Apr 2021 | USD | 4.329 | 4.3608 | 3.8565 | 4.2118 | 4.2118 | -0.119 (-2.74%) | 8,965,069 |
28 Apr 2021 | USD | 4.6324 | 4.799 | 4.1476 | 4.3305 | 4.3305 | -0.277 (-6.02%) | 10,789,206 |
27 Apr 2021 | USD | 3.9464 | 4.642 | 3.8199 | 4.6078 | 4.6078 | +0.68 (+17.32%) | 14,861,146 |
26 Apr 2021 | USD | 3.2032 | 3.9572 | 3.2032 | 3.9277 | 3.9277 | +0.714 (+22.20%) | 8,194,895 |
25 Apr 2021 | USD | 3.0086 | 3.4011 | 2.8053 | 3.2141 | 3.2141 | +0.2 (+6.64%) | 6,525,620 |
24 Apr 2021 | USD | 3.6481 | 3.6481 | 3.0139 | 3.0139 | 3.0139 | -0.518 (-14.66%) | 9,486,145 |
23 Apr 2021 | USD | 3.1683 | 3.5317 | 2.575 | 3.5317 | 3.5317 | +0.338 (+10.58%) | 27,098,833 |
22 Apr 2021 | USD | 3.303 | 3.487 | 2.9569 | 3.1939 | 3.1939 | -0.151 (-4.51%) | 19,629,556 |
21 Apr 2021 | USD | 3.5555 | 3.617 | 3.2604 | 3.3448 | 3.3448 | -0.185 (-5.24%) | 18,049,167 |
20 Apr 2021 | USD | 3.8879 | 3.8963 | 3.4445 | 3.5297 | 3.5297 | -0.366 (-9.41%) | 11,302,457 |
19 Apr 2021 | USD | 4.1342 | 4.316 | 3.8418 | 3.8962 | 3.8962 | -0.225 (-5.46%) | 8,419,058 |
18 Apr 2021 | USD | 4.5576 | 4.6179 | 3.7924 | 4.1213 | 4.1213 | -0.499 (-10.79%) | 10,423,280 |
17 Apr 2021 | USD | 4.4289 | 4.8645 | 4.3558 | 4.6199 | 4.6199 | +0.186 (+4.19%) | 10,468,335 |