Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 4.88 | 4.95 | 4.68 | 4.72 | 18.88 | -0.12 (-2.48%) | 344,700 |
25 May 2021 | USD | 4.64 | 4.88 | 4.64 | 4.84 | 19.36 | +0.19 (+4.09%) | 328,700 |
24 May 2021 | USD | 4.84 | 4.84 | 4.64 | 4.65 | 18.6 | -0.16 (-3.33%) | 226,700 |
21 May 2021 | USD | 4.74 | 4.87 | 4.7 | 4.81 | 19.24 | +0.11 (+2.34%) | 194,300 |
20 May 2021 | USD | 4.6 | 4.77 | 4.53 | 4.7 | 18.8 | +0.07 (+1.51%) | 220,800 |
19 May 2021 | USD | 4.79 | 4.79 | 4.61 | 4.63 | 18.52 | -0.18 (-3.74%) | 204,400 |
18 May 2021 | USD | 4.75 | 4.86 | 4.735 | 4.81 | 19.24 | +0.05 (+1.05%) | 254,509 |
17 May 2021 | USD | 4.56 | 4.8 | 4.56 | 4.76 | 19.04 | +0.2 (+4.39%) | 343,019 |
14 May 2021 | USD | 4.87 | 4.88 | 4.52 | 4.56 | 18.24 | -0.29 (-5.98%) | 500,900 |
13 May 2021 | USD | 4.43 | 4.89 | 4.4 | 4.85 | 19.4 | +0.48 (+10.98%) | 573,200 |
12 May 2021 | USD | 4.18 | 4.59 | 4.15 | 4.37 | 17.48 | +0.2 (+4.80%) | 492,100 |
11 May 2021 | USD | 4.15 | 4.24 | 4.12 | 4.17 | 16.68 | -0.07 (-1.65%) | 472,800 |
10 May 2021 | USD | 4.43 | 4.49 | 4.22 | 4.24 | 16.96 | -0.19 (-4.29%) | 379,900 |
7 May 2021 | USD | 4.41 | 4.635 | 4.41 | 4.43 | 17.72 | -0.02 (-0.45%) | 358,100 |
6 May 2021 | USD | 4.56 | 4.56 | 4.21 | 4.45 | 17.8 | -0.07 (-1.55%) | 678,900 |
5 May 2021 | USD | 4.57 | 4.57 | 4.405 | 4.52 | 18.08 | -0.02 (-0.44%) | 395,100 |
4 May 2021 | USD | 4.57 | 4.584 | 4.35 | 4.54 | 18.16 | -0.03 (-0.66%) | 418,400 |
3 May 2021 | USD | 4.4 | 4.59 | 4.37 | 4.57 | 18.28 | +0.2 (+4.58%) | 631,000 |
30 Apr 2021 | USD | 4.55 | 4.6 | 4.37 | 4.37 | 17.48 | -0.22 (-4.79%) | 798,000 |
29 Apr 2021 | USD | 4.72 | 4.769 | 4.55 | 4.59 | 18.36 | -0.17 (-3.57%) | 490,100 |
28 Apr 2021 | USD | 4.72 | 4.95 | 4.53 | 4.76 | 19.04 | +0.15 (+3.25%) | 1,051,600 |
27 Apr 2021 | USD | 4.86 | 4.919 | 4.52 | 4.61 | 18.44 | -0.24 (-4.95%) | 869,500 |
26 Apr 2021 | USD | 4.94 | 5.012 | 4.77 | 4.85 | 19.4 | -0.07 (-1.42%) | 469,500 |
23 Apr 2021 | USD | 5.05 | 5.13 | 4.91 | 4.92 | 19.68 | -0.09 (-1.80%) | 400,700 |
22 Apr 2021 | USD | 4.93 | 5.151 | 4.92 | 5.01 | 20.04 | +0.11 (+2.24%) | 479,900 |
21 Apr 2021 | USD | 4.8 | 4.995 | 4.74 | 4.9 | 19.6 | +0.07 (+1.45%) | 318,200 |
20 Apr 2021 | USD | 4.9 | 5.08 | 4.79 | 4.83 | 19.32 | -0.1 (-2.03%) | 618,000 |
19 Apr 2021 | USD | 4.81 | 4.94 | 4.54 | 4.93 | 19.72 | +0.17 (+3.57%) | 567,900 |
16 Apr 2021 | USD | 4.82 | 4.82 | 4.61 | 4.76 | 19.04 | -0.01 (-0.21%) | 503,600 |
15 Apr 2021 | USD | 5.03 | 5.03 | 4.75 | 4.77 | 19.08 | -0.21 (-4.22%) | 502,200 |