Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 7.8 | 7.85 | 7.73 | 7.77 | 7.77 | -0.03 (-0.38%) | 59,034 |
25 May 2021 | USD | 7.96 | 7.99 | 7.8 | 7.8 | 7.8 | -0.17 (-2.13%) | 49,557 |
24 May 2021 | USD | 7.91 | 8.12 | 7.8 | 7.97 | 7.97 | +0.06 (+0.76%) | 34,938 |
21 May 2021 | USD | 7.92 | 8.41 | 7.84 | 7.91 | 7.91 | +0.11 (+1.41%) | 122,455 |
20 May 2021 | USD | 8.17 | 8.17 | 7.76 | 7.8 | 7.8 | -0.37 (-4.53%) | 36,290 |
19 May 2021 | USD | 8.2 | 8.2 | 7.75 | 8.17 | 8.17 | -0.03 (-0.37%) | 296,682 |
18 May 2021 | USD | 7.81 | 8.27 | 7.71 | 8.2 | 8.2 | +0.39 (+4.99%) | 81,934 |
17 May 2021 | USD | 7.49 | 7.81 | 7.37 | 7.81 | 7.81 | +0.28 (+3.72%) | 66,929 |
14 May 2021 | USD | 7.35 | 7.58 | 7.12 | 7.53 | 7.53 | +0.27 (+3.72%) | 46,240 |
13 May 2021 | USD | 7.22 | 7.36 | 7.22 | 7.26 | 7.26 | 0.0 (0.0%) | 40,671 |
12 May 2021 | USD | 7.18 | 7.43 | 7.17 | 7.26 | 7.26 | +0.07 (+0.97%) | 34,715 |
11 May 2021 | USD | 7.22 | 7.265 | 7.08 | 7.19 | 7.19 | -0.08 (-1.10%) | 54,758 |
10 May 2021 | USD | 7.29 | 7.42 | 7.21 | 7.27 | 7.27 | -0.07 (-0.95%) | 41,256 |
7 May 2021 | USD | 7.42 | 7.6 | 7.195 | 7.34 | 7.34 | -0.08 (-1.08%) | 72,444 |
6 May 2021 | USD | 7.44 | 7.54 | 7.34 | 7.42 | 7.42 | -0.01 (-0.13%) | 44,350 |
5 May 2021 | USD | 7.26 | 7.61 | 7.2 | 7.43 | 7.43 | +0.1 (+1.36%) | 48,599 |
4 May 2021 | USD | 7.13 | 7.41 | 7.12 | 7.33 | 7.33 | +0.19 (+2.66%) | 20,313 |
3 May 2021 | USD | 7 | 7.15 | 6.9675 | 7.14 | 7.14 | +0.08 (+1.13%) | 51,803 |
30 Apr 2021 | USD | 7.21 | 7.21 | 7.03 | 7.06 | 7.06 | -0.16 (-2.22%) | 50,455 |
29 Apr 2021 | USD | 7.385 | 7.5 | 6.99 | 7.22 | 7.22 | +0.22 (+3.14%) | 41,050 |
28 Apr 2021 | USD | 7.11 | 7.15 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 13,080 |
27 Apr 2021 | USD | 7.09 | 7.18 | 7.045 | 7.1 | 7.1 | -0.03 (-0.42%) | 111,821 |
26 Apr 2021 | USD | 7.15 | 7.34 | 7.06 | 7.13 | 7.13 | 0.0 (0.0%) | 33,618 |
23 Apr 2021 | USD | 7.12 | 7.31 | 7 | 7.13 | 7.13 | 0.0 (0.0%) | 95,249 |
22 Apr 2021 | USD | 7.3 | 7.33 | 7.035 | 7.13 | 7.13 | -0.13 (-1.79%) | 52,839 |
21 Apr 2021 | USD | 6.97 | 7.505 | 6.97 | 7.26 | 7.26 | +0.16 (+2.25%) | 105,250 |
20 Apr 2021 | USD | 7.4 | 7.4307 | 7.07 | 7.1 | 7.1 | -0.33 (-4.44%) | 48,185 |
19 Apr 2021 | USD | 7.63 | 7.6328 | 7.38 | 7.43 | 7.43 | -0.12 (-1.59%) | 44,621 |
16 Apr 2021 | USD | 7.84 | 8.1 | 7.48 | 7.55 | 7.55 | -0.26 (-3.33%) | 443,049 |
15 Apr 2021 | USD | 7.35 | 7.83 | 7.06 | 7.81 | 7.81 | +0.48 (+6.55%) | 270,111 |