Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 3.9086 | 4.7354 | 3.4261 | 4.3098 | 4.3098 | +0.396 (+10.12%) | 349,914 |
19 May 2021 | USD | 5.3687 | 5.4396 | 3.5621 | 3.9137 | 3.9137 | -1.472 (-27.33%) | 290,830 |
18 May 2021 | USD | 5.3011 | 5.7527 | 5.2048 | 5.3859 | 5.3859 | +0.079 (+1.48%) | 267,677 |
17 May 2021 | USD | 5.9917 | 5.9917 | 5.1931 | 5.3072 | 5.3072 | -0.67 (-11.21%) | 387,397 |
16 May 2021 | USD | 6.1601 | 6.5695 | 5.6976 | 5.9773 | 5.9773 | -0.165 (-2.69%) | 334,434 |
15 May 2021 | USD | 6.7075 | 6.7799 | 6.1425 | 6.1425 | 6.1425 | -0.579 (-8.61%) | 388,583 |
14 May 2021 | USD | 6.4031 | 7.0102 | 6.3865 | 6.721 | 6.721 | +0.342 (+5.35%) | 565,248 |
13 May 2021 | USD | 6.6731 | 7.0014 | 6.2011 | 6.3794 | 6.3794 | -0.512 (-7.43%) | 901,166 |
12 May 2021 | USD | 7.2692 | 7.8673 | 6.8913 | 6.8913 | 6.8913 | -0.369 (-5.08%) | 3,446,498 |
11 May 2021 | USD | 6.4321 | 7.4372 | 6.1853 | 7.2601 | 7.2601 | +0.809 (+12.55%) | 3,041,103 |
10 May 2021 | USD | 6.4167 | 7.109 | 6.2311 | 6.4508 | 6.4508 | +0.04 (+0.63%) | 863,508 |
9 May 2021 | USD | 6.0161 | 6.4121 | 5.9224 | 6.4106 | 6.4106 | +0.406 (+6.75%) | 1,024,356 |
8 May 2021 | USD | 5.188 | 6.272 | 5.188 | 6.0051 | 6.0051 | +0.821 (+15.83%) | 1,640,535 |
7 May 2021 | USD | 4.6049 | 5.1845 | 4.4667 | 5.1845 | 5.1845 | +0.565 (+12.23%) | 738,507 |
6 May 2021 | USD | 4.6711 | 4.7989 | 4.4937 | 4.6196 | 4.6196 | -0.052 (-1.12%) | 431,247 |
5 May 2021 | USD | 4.1206 | 4.6985 | 4.1037 | 4.6718 | 4.6718 | +0.549 (+13.32%) | 496,735 |
4 May 2021 | USD | 4.3333 | 4.4446 | 4.0695 | 4.1225 | 4.1225 | -0.223 (-5.12%) | 149,774 |
3 May 2021 | USD | 3.7193 | 4.3489 | 3.7193 | 4.345 | 4.345 | +0.629 (+16.92%) | 179,577 |
2 May 2021 | USD | 4.1437 | 4.1506 | 3.7065 | 3.7161 | 3.7161 | -0.428 (-10.33%) | 552,926 |
1 May 2021 | USD | 3.7888 | 4.1629 | 3.762 | 4.1441 | 4.1441 | +0.362 (+9.58%) | 342,314 |
30 Apr 2021 | USD | 3.8133 | 3.8779 | 3.7449 | 3.7819 | 3.7819 | -0.025 (-0.66%) | 231,824 |
29 Apr 2021 | USD | 3.7968 | 3.8687 | 3.6977 | 3.8071 | 3.8071 | +0.027 (+0.71%) | 412,273 |
28 Apr 2021 | USD | 4.1525 | 4.2078 | 3.677 | 3.7801 | 3.7801 | -0.372 (-8.97%) | 794,141 |
27 Apr 2021 | USD | 4.2629 | 4.3318 | 3.9818 | 4.1525 | 4.1525 | -0.111 (-2.60%) | 931,399 |
26 Apr 2021 | USD | 3.933 | 4.3822 | 3.9324 | 4.2633 | 4.2633 | +0.331 (+8.40%) | 674,363 |
25 Apr 2021 | USD | 3.7637 | 4.0358 | 3.7058 | 3.9328 | 3.9328 | +0.17 (+4.51%) | 273,836 |
24 Apr 2021 | USD | 4.0952 | 4.1002 | 3.7253 | 3.7632 | 3.7632 | -0.33 (-8.07%) | 511,190 |
23 Apr 2021 | USD | 4.2344 | 4.2344 | 3.5352 | 4.0936 | 4.0936 | -0.142 (-3.35%) | 972,545 |
22 Apr 2021 | USD | 4.0505 | 4.6933 | 3.9721 | 4.2356 | 4.2356 | +0.19 (+4.71%) | 1,117,553 |
21 Apr 2021 | USD | 3.6359 | 4.521 | 3.5274 | 4.0452 | 4.0452 | +0.42 (+11.58%) | 4,817,842 |