Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2021 | USD | 3.7968 | 4.1192 | 3.7954 | 3.877 | 3.877 | +0.076 (+1.99%) | 4,754,431 |
18 Jun 2021 | USD | 4.0899 | 4.2193 | 3.7823 | 3.8013 | 3.8013 | -0.29 (-7.09%) | 5,522,225 |
17 Jun 2021 | USD | 4.1118 | 4.1151 | 4.0774 | 4.0913 | 4.0913 | -0.173 (-4.06%) | 6,153,468 |
16 Jun 2021 | USD | 4.4764 | 4.5136 | 4.2207 | 4.2645 | 4.2645 | -0.335 (-7.28%) | 674,696 |
15 Jun 2021 | USD | 4.56 | 4.6363 | 4.4266 | 4.5993 | 4.5993 | +0.101 (+2.24%) | 718,985 |
14 Jun 2021 | USD | 4.4119 | 4.6133 | 4.3603 | 4.4986 | 4.4986 | +0.089 (+2.01%) | 672,511 |
13 Jun 2021 | USD | 4.1583 | 4.4912 | 4.0645 | 4.41 | 4.41 | +0.253 (+6.08%) | 721,894 |
12 Jun 2021 | USD | 4.218 | 4.2677 | 4.0178 | 4.1572 | 4.1572 | -0.061 (-1.45%) | 626,811 |
11 Jun 2021 | USD | 4.4026 | 4.4822 | 4.0654 | 4.2182 | 4.2182 | -0.184 (-4.17%) | 648,622 |
10 Jun 2021 | USD | 4.5315 | 4.5865 | 4.3704 | 4.4019 | 4.4019 | -0.131 (-2.89%) | 687,871 |
9 Jun 2021 | USD | 4.4156 | 4.6007 | 4.2873 | 4.5329 | 4.5329 | +0.116 (+2.64%) | 906,685 |
8 Jun 2021 | USD | 4.4686 | 4.6009 | 4.0798 | 4.4165 | 4.4165 | -0.059 (-1.31%) | 976,377 |
7 Jun 2021 | USD | 4.7399 | 5.0281 | 4.4718 | 4.4753 | 4.4753 | -0.264 (-5.56%) | 825,838 |
6 Jun 2021 | USD | 4.6291 | 4.8416 | 4.6198 | 4.7389 | 4.7389 | +0.108 (+2.33%) | 697,813 |
5 Jun 2021 | USD | 4.7212 | 4.9013 | 4.5407 | 4.6312 | 4.6312 | -0.099 (-2.10%) | 739,365 |
4 Jun 2021 | USD | 5.0892 | 5.1401 | 4.577 | 4.7306 | 4.7306 | -0.357 (-7.02%) | 1,237,700 |
3 Jun 2021 | USD | 4.8354 | 5.1543 | 4.7971 | 5.088 | 5.088 | +0.252 (+5.20%) | 1,034,491 |
2 Jun 2021 | USD | 4.4918 | 4.921 | 4.3708 | 4.8363 | 4.8363 | +0.346 (+7.71%) | 1,299,937 |
1 Jun 2021 | USD | 4.7455 | 4.7751 | 4.3414 | 4.4901 | 4.4901 | -0.249 (-5.25%) | 680,781 |
31 May 2021 | USD | 4.2777 | 4.7421 | 4.0647 | 4.7388 | 4.7388 | +0.459 (+10.71%) | 850,666 |
30 May 2021 | USD | 4.0909 | 4.3654 | 3.9321 | 4.2802 | 4.2802 | +0.207 (+5.08%) | 751,927 |
29 May 2021 | USD | 4.2735 | 4.4148 | 3.9744 | 4.0733 | 4.0733 | -0.201 (-4.71%) | 788,694 |
28 May 2021 | USD | 4.7589 | 4.7735 | 4.16 | 4.2745 | 4.2745 | -0.478 (-10.07%) | 920,817 |
27 May 2021 | USD | 4.8573 | 4.9105 | 4.6387 | 4.753 | 4.753 | -0.103 (-2.12%) | 775,613 |
26 May 2021 | USD | 4.6901 | 5.121 | 4.6451 | 4.8558 | 4.8558 | +0.165 (+3.52%) | 1,007,822 |
25 May 2021 | USD | 4.6656 | 4.8136 | 4.3306 | 4.6906 | 4.6906 | +0.025 (+0.55%) | 1,202,900 |
24 May 2021 | USD | 3.8566 | 4.6942 | 3.8189 | 4.6651 | 4.6651 | +0.808 (+20.94%) | 1,358,905 |
23 May 2021 | USD | 4.1398 | 4.2886 | 3.2779 | 3.8574 | 3.8574 | -0.281 (-6.80%) | 1,639,314 |
22 May 2021 | USD | 4.2995 | 4.4106 | 3.9409 | 4.1388 | 4.1388 | -0.155 (-3.61%) | 1,111,666 |
21 May 2021 | USD | 4.803 | 5.0147 | 3.9006 | 4.2937 | 4.2937 | -0.517 (-10.74%) | 1,466,128 |