Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 8.23 | 8.38 | 7.85 | 8.03 | 8.03 | -0.39 (-4.63%) | 1,483,500 |
2 Jun 2021 | USD | 8.4 | 8.7 | 8.22 | 8.42 | 8.42 | +0.12 (+1.45%) | 2,330,600 |
1 Jun 2021 | USD | 7.6 | 8.4 | 7.58 | 8.3 | 8.3 | +0.78 (+10.37%) | 2,588,800 |
28 May 2021 | USD | 7.905 | 7.95 | 7.37 | 7.52 | 7.52 | -0.43 (-5.41%) | 1,821,200 |
27 May 2021 | USD | 7.5 | 7.96 | 7.37 | 7.95 | 7.95 | +0.51 (+6.85%) | 3,630,300 |
26 May 2021 | USD | 7.8 | 7.95 | 7.3 | 7.44 | 7.44 | -0.48 (-6.06%) | 1,901,000 |
25 May 2021 | USD | 8 | 8.75 | 7.12 | 7.92 | 7.92 | +0.15 (+1.93%) | 5,507,200 |
24 May 2021 | USD | 7.66 | 7.93 | 7.45 | 7.77 | 7.77 | +0.25 (+3.32%) | 1,491,700 |
21 May 2021 | USD | 7.83 | 7.84 | 7.42 | 7.52 | 7.52 | -0.2 (-2.59%) | 2,016,900 |
20 May 2021 | USD | 7.63 | 7.74 | 7.39 | 7.72 | 7.72 | +0.18 (+2.39%) | 1,743,000 |
19 May 2021 | USD | 7.13 | 7.57 | 7 | 7.54 | 7.54 | +0.12 (+1.62%) | 1,396,900 |
18 May 2021 | USD | 7.34 | 7.66 | 7.285 | 7.42 | 7.42 | +0.24 (+3.34%) | 1,910,700 |
17 May 2021 | USD | 6.96 | 7.32 | 6.83 | 7.18 | 7.18 | +0.34 (+4.97%) | 2,019,900 |
14 May 2021 | USD | 6.39 | 6.89 | 6.39 | 6.84 | 6.84 | +0.52 (+8.23%) | 1,561,700 |
13 May 2021 | USD | 6.22 | 6.43 | 6.19 | 6.32 | 6.32 | +0.05 (+0.80%) | 1,126,800 |
12 May 2021 | USD | 6.37 | 6.58 | 6.24 | 6.27 | 6.27 | -0.12 (-1.88%) | 931,600 |
11 May 2021 | USD | 6 | 6.48 | 6 | 6.39 | 6.39 | +0.07 (+1.11%) | 747,600 |
10 May 2021 | USD | 6.38 | 6.48 | 6 | 6.32 | 6.32 | -0.17 (-2.62%) | 1,418,500 |
7 May 2021 | USD | 6.39 | 6.79 | 6.36 | 6.49 | 6.49 | +0.14 (+2.20%) | 801,300 |
6 May 2021 | USD | 6.4 | 6.43 | 6.13 | 6.35 | 6.35 | -0.13 (-2.01%) | 787,500 |
5 May 2021 | USD | 6.6 | 6.83 | 6.44 | 6.48 | 6.48 | -0.03 (-0.46%) | 674,300 |
4 May 2021 | USD | 6.65 | 6.65 | 6.25 | 6.51 | 6.51 | -0.13 (-1.96%) | 790,400 |
3 May 2021 | USD | 6.79 | 6.8 | 6.58 | 6.64 | 6.64 | -0.07 (-1.04%) | 534,200 |
30 Apr 2021 | USD | 6.79 | 6.93 | 6.685 | 6.71 | 6.71 | -0.16 (-2.33%) | 583,600 |
29 Apr 2021 | USD | 7.13 | 7.18 | 6.58 | 6.87 | 6.87 | -0.23 (-3.24%) | 861,000 |
28 Apr 2021 | USD | 6.73 | 7.26 | 6.73 | 7.1 | 7.1 | +0.22 (+3.20%) | 890,200 |
27 Apr 2021 | USD | 7.1 | 7.1 | 6.73 | 6.88 | 6.88 | -0.07 (-1.01%) | 757,000 |
26 Apr 2021 | USD | 6.64 | 7.08 | 6.5 | 6.95 | 6.95 | +0.32 (+4.83%) | 1,267,900 |
23 Apr 2021 | USD | 6.4 | 6.749 | 6.3 | 6.63 | 6.63 | +0.33 (+5.24%) | 776,500 |
22 Apr 2021 | USD | 6.5 | 6.6 | 6.275 | 6.3 | 6.3 | -0.15 (-2.33%) | 1,055,500 |