Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 4.93 | 5.05 | 4.85 | 4.88 | 4.88 | -0.01 (-0.20%) | 130,900 |
25 May 2021 | USD | 5.11 | 5.12 | 4.85 | 4.89 | 4.89 | -0.18 (-3.55%) | 164,400 |
24 May 2021 | USD | 5 | 5.12 | 4.95 | 5.07 | 5.07 | +0.14 (+2.84%) | 84,800 |
21 May 2021 | USD | 4.88 | 5 | 4.8 | 4.93 | 4.93 | +0.15 (+3.14%) | 155,400 |
20 May 2021 | USD | 4.85 | 4.94 | 4.74 | 4.78 | 4.78 | +0.06 (+1.27%) | 137,300 |
19 May 2021 | USD | 4.75 | 4.84 | 4.701 | 4.72 | 4.72 | -0.03 (-0.63%) | 61,400 |
18 May 2021 | USD | 4.95 | 5.09 | 4.69 | 4.75 | 4.75 | -0.09 (-1.86%) | 66,800 |
17 May 2021 | USD | 4.9 | 5.13 | 4.8 | 4.84 | 4.84 | +0.12 (+2.54%) | 255,500 |
14 May 2021 | USD | 4.51 | 4.75 | 4.5 | 4.72 | 4.72 | +0.2 (+4.42%) | 81,700 |
13 May 2021 | USD | 4.6 | 4.67 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 92,200 |
12 May 2021 | USD | 4.82 | 4.87 | 4.57 | 4.58 | 4.58 | -0.18 (-3.78%) | 80,700 |
11 May 2021 | USD | 4.77 | 5 | 4.7 | 4.76 | 4.76 | -0.24 (-4.80%) | 174,800 |
10 May 2021 | USD | 5.1 | 5.35 | 4.96 | 5 | 5 | 0.0 (0.0%) | 246,100 |
7 May 2021 | USD | 5 | 5.04 | 4.892 | 5 | 5 | +0.09 (+1.83%) | 282,900 |
6 May 2021 | USD | 4.99 | 4.99 | 4.88 | 4.91 | 4.91 | -0.06 (-1.21%) | 95,600 |
5 May 2021 | USD | 4.78 | 5 | 4.78 | 4.97 | 4.97 | +0.14 (+2.90%) | 100,600 |
4 May 2021 | USD | 4.73 | 4.85 | 4.69 | 4.83 | 4.83 | +0.07 (+1.47%) | 112,200 |
3 May 2021 | USD | 4.98 | 4.98 | 4.72 | 4.76 | 4.76 | -0.07 (-1.45%) | 77,100 |
30 Apr 2021 | USD | 4.88 | 5 | 4.83 | 4.83 | 4.83 | -0.01 (-0.21%) | 145,800 |
29 Apr 2021 | USD | 4.7 | 4.85 | 4.55 | 4.84 | 4.84 | +0.175 (+3.75%) | 141,600 |
28 Apr 2021 | USD | 4.66 | 4.68 | 4.56 | 4.665 | 4.665 | +0.005 (+0.11%) | 46,500 |
27 Apr 2021 | USD | 4.7 | 4.7 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 23,900 |
26 Apr 2021 | USD | 4.55 | 4.7 | 4.52 | 4.66 | 4.66 | +0.139 (+3.07%) | 51,000 |
23 Apr 2021 | USD | 4.65 | 4.69 | 4.52 | 4.521 | 4.521 | -0.109 (-2.35%) | 53,500 |
22 Apr 2021 | USD | 4.74 | 4.75 | 4.51 | 4.63 | 4.63 | -0.11 (-2.32%) | 48,100 |
21 Apr 2021 | USD | 4.74 | 4.75 | 4.61 | 4.74 | 4.74 | +0.186 (+4.08%) | 97,600 |
20 Apr 2021 | USD | 4.6 | 4.6 | 4.51 | 4.554 | 4.554 | -0.046 (-1.00%) | 40,300 |
19 Apr 2021 | USD | 4.64 | 4.64 | 4.545 | 4.6 | 4.6 | -0.02 (-0.43%) | 55,300 |
16 Apr 2021 | USD | 4.6 | 4.66 | 4.5 | 4.62 | 4.62 | -0.03 (-0.65%) | 78,200 |
15 Apr 2021 | USD | 4.7 | 4.75 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 61,600 |