Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2021 | USD | 3.6799 | 4.0771 | 3.4512 | 3.7303 | 3.7303 | +0.05 (+1.37%) | 201,795 |
29 May 2021 | USD | 3.7383 | 4.07 | 3.4743 | 3.6799 | 3.6799 | -0.058 (-1.56%) | 343,341 |
28 May 2021 | USD | 4.0994 | 4.4335 | 3.7091 | 3.7383 | 3.7383 | -0.361 (-8.81%) | 124,021 |
27 May 2021 | USD | 4.1863 | 4.4437 | 3.9807 | 4.0994 | 4.0994 | -0.087 (-2.08%) | 75,588 |
26 May 2021 | USD | 4.4826 | 4.6336 | 4.0196 | 4.1864 | 4.1864 | -0.296 (-6.61%) | 135,154 |
25 May 2021 | USD | 4.8807 | 4.9856 | 4.1551 | 4.4825 | 4.4825 | -0.398 (-8.16%) | 158,967 |
24 May 2021 | USD | 4.63 | 5.0055 | 4.3348 | 4.8807 | 4.8807 | +0.251 (+5.41%) | 305,498 |
23 May 2021 | USD | 4.9289 | 5.0928 | 3.817 | 4.63 | 4.63 | -0.299 (-6.06%) | 225,802 |
22 May 2021 | USD | 4.9705 | 5.0406 | 4.7578 | 4.9289 | 4.9289 | -0.042 (-0.84%) | 74,904 |
21 May 2021 | USD | 5.0878 | 5.2088 | 4.6949 | 4.9705 | 4.9705 | -0.117 (-2.31%) | 243,622 |
20 May 2021 | USD | 4.569 | 5.2617 | 4.5275 | 5.0878 | 5.0878 | +0.519 (+11.36%) | 315,328 |
19 May 2021 | USD | 5.1347 | 5.2021 | 3.7023 | 4.5689 | 4.5689 | -0.566 (-11.02%) | 632,641 |
18 May 2021 | USD | 4.8604 | 5.2154 | 4.7724 | 5.1347 | 5.1347 | +0.275 (+5.65%) | 319,988 |
17 May 2021 | USD | 4.5798 | 4.8746 | 4.5444 | 4.8601 | 4.8601 | +0.28 (+6.12%) | 260,925 |
16 May 2021 | USD | 4.4454 | 4.6762 | 4.3258 | 4.5798 | 4.5798 | +0.134 (+3.02%) | 293,413 |
15 May 2021 | USD | 4.3791 | 4.6963 | 4.1885 | 4.4454 | 4.4454 | +0.066 (+1.51%) | 222,754 |
14 May 2021 | USD | 4.2155 | 4.5051 | 4.1666 | 4.3791 | 4.3791 | +0.164 (+3.88%) | 120,238 |
13 May 2021 | USD | 4.4004 | 4.5114 | 4.176 | 4.2155 | 4.2155 | -0.185 (-4.20%) | 124,418 |
12 May 2021 | USD | 4.2823 | 4.6878 | 4.2482 | 4.4005 | 4.4005 | +0.118 (+2.76%) | 346,145 |
11 May 2021 | USD | 4.1108 | 4.3558 | 4.0818 | 4.2824 | 4.2824 | +0.172 (+4.17%) | 200,247 |
10 May 2021 | USD | 4.1955 | 4.2977 | 4.1074 | 4.1108 | 4.1108 | -0.085 (-2.02%) | 179,325 |
9 May 2021 | USD | 4.1859 | 4.3098 | 4.118 | 4.1955 | 4.1955 | +0.01 (+0.23%) | 290,480 |
8 May 2021 | USD | 3.9589 | 4.2976 | 3.7877 | 4.1859 | 4.1859 | +0.227 (+5.73%) | 260,641 |
7 May 2021 | USD | 4.0142 | 4.1343 | 3.8812 | 3.9589 | 3.9589 | -0.055 (-1.37%) | 377,637 |
6 May 2021 | USD | 4.1934 | 4.263 | 4.0105 | 4.0139 | 4.0139 | -0.18 (-4.28%) | 387,289 |
5 May 2021 | USD | 3.3866 | 4.4362 | 3.3793 | 4.1935 | 4.1935 | +0.806 (+23.80%) | 1,847,209 |
4 May 2021 | USD | 3.3228 | 3.4334 | 3.1329 | 3.3872 | 3.3872 | +0.064 (+1.94%) | 290,337 |
3 May 2021 | USD | 3.3189 | 3.4356 | 3.2386 | 3.3228 | 3.3228 | +0.004 (+0.12%) | 129,998 |
2 May 2021 | USD | 3.3674 | 3.4216 | 3.3162 | 3.3188 | 3.3188 | -0.049 (-1.44%) | 64,473 |
1 May 2021 | USD | 3.2238 | 3.4747 | 3.1429 | 3.3674 | 3.3674 | +0.144 (+4.45%) | 203,734 |