Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 4.1214 | 4.7514 | 3.6391 | 4.4005 | 4.4005 | +0.279 (+6.77%) | 660,339 |
19 May 2021 | USD | 5.1183 | 5.1793 | 3.4553 | 4.1213 | 4.1213 | -0.995 (-19.45%) | 684,872 |
18 May 2021 | USD | 5.5319 | 6.4836 | 5.0663 | 5.1164 | 5.1164 | -0.405 (-7.34%) | 918,631 |
17 May 2021 | USD | 5.9422 | 6.1716 | 4.9855 | 5.5218 | 5.5218 | -0.417 (-7.02%) | 880,046 |
16 May 2021 | USD | 5.8552 | 6.652 | 5.7047 | 5.9384 | 5.9384 | +0.078 (+1.34%) | 616,651 |
15 May 2021 | USD | 7.7097 | 7.8065 | 5.7413 | 5.86 | 5.86 | -1.857 (-24.07%) | 1,512,950 |
14 May 2021 | USD | 5.3082 | 9.4887 | 5.2972 | 7.7172 | 7.7172 | +2.413 (+45.50%) | 3,533,429 |
13 May 2021 | USD | 6.0079 | 6.8144 | 5.2355 | 5.3038 | 5.3038 | -0.716 (-11.90%) | 1,001,635 |
12 May 2021 | USD | 6.8053 | 7.0992 | 5.9177 | 6.02 | 6.02 | -0.784 (-11.53%) | 701,204 |
11 May 2021 | USD | 7.4344 | 7.5595 | 6.5857 | 6.8043 | 6.8043 | -0.629 (-8.47%) | 806,734 |
10 May 2021 | USD | 7.3168 | 7.8524 | 6.8604 | 7.4338 | 7.4338 | +0.114 (+1.56%) | 1,227,180 |
9 May 2021 | USD | 6.4231 | 7.4201 | 6.3546 | 7.3194 | 7.3194 | +0.897 (+13.96%) | 1,088,043 |
8 May 2021 | USD | 6.2274 | 7.0184 | 5.7715 | 6.4227 | 6.4227 | +0.193 (+3.10%) | 888,598 |
7 May 2021 | USD | 6.4869 | 6.7169 | 5.9426 | 6.2298 | 6.2298 | -0.258 (-3.98%) | 1,045,832 |
6 May 2021 | USD | 6.8167 | 6.9931 | 6.2149 | 6.4878 | 6.4878 | -0.331 (-4.86%) | 830,216 |
5 May 2021 | USD | 5.536 | 7.3221 | 5.536 | 6.819 | 6.819 | +1.288 (+23.29%) | 1,487,242 |
4 May 2021 | USD | 5.1109 | 7.2526 | 5.1109 | 5.5309 | 5.5309 | +0.488 (+9.69%) | 1,630,361 |
3 May 2021 | USD | 5.0579 | 5.5041 | 4.8393 | 5.0424 | 5.0424 | -0.029 (-0.57%) | 745,454 |
2 May 2021 | USD | 5.286 | 5.465 | 4.7494 | 5.0714 | 5.0714 | -0.215 (-4.08%) | 668,847 |
1 May 2021 | USD | 5.5855 | 5.8031 | 5.2205 | 5.2869 | 5.2869 | -0.298 (-5.34%) | 728,135 |
30 Apr 2021 | USD | 5.8373 | 5.8595 | 5.4663 | 5.5854 | 5.5854 | -0.253 (-4.33%) | 847,006 |
29 Apr 2021 | USD | 6.2156 | 6.3792 | 5.8362 | 5.838 | 5.838 | -0.377 (-6.06%) | 951,920 |
28 Apr 2021 | USD | 5.0022 | 6.3902 | 5.0022 | 6.2149 | 6.2149 | +1.213 (+24.26%) | 1,309,216 |
27 Apr 2021 | USD | 4.6216 | 5.0016 | 4.407 | 5.0016 | 5.0016 | +0.378 (+8.18%) | 723,834 |
26 Apr 2021 | USD | 4.4611 | 4.6484 | 4.2671 | 4.6233 | 4.6233 | +0.166 (+3.72%) | 721,234 |
25 Apr 2021 | USD | 4.4711 | 4.8205 | 4.2881 | 4.4573 | 4.4573 | -0.017 (-0.39%) | 706,197 |
24 Apr 2021 | USD | 4.9394 | 4.9394 | 4.468 | 4.4746 | 4.4746 | -0.463 (-9.37%) | 733,946 |
23 Apr 2021 | USD | 5.6267 | 5.6485 | 4.6336 | 4.9372 | 4.9372 | -0.694 (-12.32%) | 844,417 |
22 Apr 2021 | USD | 5.9003 | 6.3643 | 5.3333 | 5.631 | 5.631 | -0.266 (-4.51%) | 876,870 |
21 Apr 2021 | USD | 6.4402 | 6.5093 | 5.5568 | 5.8969 | 5.8969 | -0.538 (-8.36%) | 865,322 |