Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2021 | USD | 4.8705 | 5.1044 | 3.1377 | 4.4036 | 4.4036 | -0.469 (-9.62%) | 266,818 |
13 May 2021 | USD | 4.6673 | 5.0322 | 3.1331 | 4.8723 | 4.8723 | +0.205 (+4.40%) | 236,466 |
12 May 2021 | USD | 4.1112 | 4.9146 | 3.927 | 4.6669 | 4.6669 | +0.556 (+13.51%) | 255,276 |
11 May 2021 | USD | 4.4584 | 4.9035 | 3.3542 | 4.1113 | 4.1113 | -0.347 (-7.79%) | 225,175 |
10 May 2021 | USD | 4.7092 | 4.7179 | 4.1877 | 4.4587 | 4.4587 | -0.25 (-5.31%) | 270,528 |
9 May 2021 | USD | 4.7905 | 5.0699 | 3.2393 | 4.7088 | 4.7088 | -0.081 (-1.69%) | 257,314 |
8 May 2021 | USD | 4.7939 | 4.8097 | 4.7862 | 4.7898 | 4.7898 | -0.004 (-0.09%) | 286,559 |
7 May 2021 | USD | 4.9408 | 5.4127 | 4.2224 | 4.7939 | 4.7939 | -0.146 (-2.95%) | 260,821 |
6 May 2021 | USD | 4.5234 | 5.0777 | 4.3356 | 4.9398 | 4.9398 | +0.418 (+9.24%) | 279,022 |
5 May 2021 | USD | 5.4038 | 6.133 | 4.2943 | 4.5221 | 4.5221 | -0.881 (-16.30%) | 264,433 |
4 May 2021 | USD | 5.4386 | 6.4136 | 3.5054 | 5.403 | 5.403 | -0.036 (-0.66%) | 338,410 |
3 May 2021 | USD | 3.986 | 6.067 | 3.98 | 5.4389 | 5.4389 | +1.452 (+36.44%) | 355,006 |
2 May 2021 | USD | 4.0385 | 4.7858 | 3.555 | 3.9864 | 3.9864 | -0.052 (-1.29%) | 250,020 |
1 May 2021 | USD | 3.4989 | 5.1107 | 3.0177 | 4.0387 | 4.0387 | +0.539 (+15.41%) | 261,081 |
30 Apr 2021 | USD | 3.7661 | 3.7703 | 3.0299 | 3.4993 | 3.4993 | -0.266 (-7.06%) | 210,404 |
29 Apr 2021 | USD | 4.2902 | 4.3169 | 3.7517 | 3.7651 | 3.7651 | -0.524 (-12.23%) | 223,283 |
28 Apr 2021 | USD | 3.6838 | 4.4592 | 3.0295 | 4.2896 | 4.2896 | +0.606 (+16.45%) | 318,048 |
27 Apr 2021 | USD | 3.886 | 4.6684 | 3.1837 | 3.6836 | 3.6836 | -0.202 (-5.20%) | 200,435 |
26 Apr 2021 | USD | 3.9326 | 4.654 | 3.7295 | 3.8855 | 3.8855 | -0.046 (-1.17%) | 267,919 |
25 Apr 2021 | USD | 4.0439 | 4.0539 | 3.9231 | 3.9313 | 3.9313 | -0.113 (-2.79%) | 248,125 |
24 Apr 2021 | USD | 3.693 | 4.799 | 3.6816 | 4.0441 | 4.0441 | +0.35 (+9.48%) | 266,067 |
23 Apr 2021 | USD | 4.2375 | 4.4448 | 3.0301 | 3.6938 | 3.6938 | -0.543 (-12.82%) | 229,315 |
22 Apr 2021 | USD | 4.2013 | 4.9657 | 3.601 | 4.2368 | 4.2368 | +0.035 (+0.84%) | 264,450 |
21 Apr 2021 | USD | 4.0898 | 4.5762 | 3.5871 | 4.2015 | 4.2015 | +0.112 (+2.75%) | 301,696 |
20 Apr 2021 | USD | 4.6822 | 5.8517 | 3.787 | 4.0892 | 4.0892 | -0.594 (-12.68%) | 287,756 |
19 Apr 2021 | USD | 4.9686 | 5.0103 | 4.3104 | 4.6828 | 4.6828 | -0.286 (-5.76%) | 296,264 |
18 Apr 2021 | USD | 5.4377 | 5.4589 | 4.0315 | 4.9691 | 4.9691 | -0.468 (-8.60%) | 387,072 |
17 Apr 2021 | USD | 4.7689 | 5.5886 | 4.7622 | 5.4366 | 5.4366 | +0.667 (+14.00%) | 398,260 |
16 Apr 2021 | USD | 5.4747 | 5.77 | 3.2779 | 4.7691 | 4.7691 | -0.705 (-12.89%) | 365,364 |
15 Apr 2021 | USD | 5.8236 | 6.0979 | 4.4693 | 5.4745 | 5.4745 | -0.35 (-6.00%) | 160,590 |