Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | USD | 5.37 | 5.4773 | 5.24 | 5.3 | 5.3 | -0.18 (-3.28%) | 49,625 |
7 Jun 2021 | USD | 5.31 | 5.5 | 5.24 | 5.48 | 5.48 | +0.16 (+3.01%) | 59,750 |
4 Jun 2021 | USD | 5.37 | 5.45 | 5.243 | 5.32 | 5.32 | +0.07 (+1.33%) | 150,492 |
3 Jun 2021 | USD | 5.64 | 5.64 | 5.17 | 5.25 | 5.25 | -0.45 (-7.89%) | 216,237 |
2 Jun 2021 | USD | 5.65 | 5.73 | 5.6 | 5.7 | 5.7 | -0.01 (-0.18%) | 102,833 |
1 Jun 2021 | USD | 5.73 | 5.78 | 5.6 | 5.71 | 5.71 | -0.03 (-0.52%) | 233,825 |
28 May 2021 | USD | 5.84 | 5.84 | 5.6001 | 5.74 | 5.74 | -0.09 (-1.54%) | 190,490 |
27 May 2021 | USD | 6.09 | 6.09 | 5.75 | 5.83 | 5.83 | -0.28 (-4.58%) | 232,353 |
26 May 2021 | USD | 6.35 | 6.3629 | 6 | 6.11 | 6.11 | -0.15 (-2.40%) | 289,843 |
25 May 2021 | USD | 5.95 | 6.26 | 5.72 | 6.26 | 6.26 | +0.71 (+12.79%) | 522,557 |
24 May 2021 | USD | 5.1 | 5.76 | 4.98 | 5.55 | 5.55 | +0.13 (+2.40%) | 70,320 |
21 May 2021 | USD | 5.44 | 5.69 | 5.41 | 5.42 | 5.42 | -0.046 (-0.84%) | 56,059 |
20 May 2021 | USD | 5.68 | 6.15 | 5.36 | 5.4661 | 5.4661 | -0.124 (-2.22%) | 102,501 |
19 May 2021 | USD | 5.6 | 5.78 | 5.4454 | 5.59 | 5.59 | +0.169 (+3.12%) | 78,161 |
18 May 2021 | USD | 5.45 | 5.5 | 5.338 | 5.421 | 5.421 | +0.001 (+0.02%) | 69,201 |
17 May 2021 | USD | 4.91 | 5.5 | 4.91 | 5.42 | 5.42 | +0.3 (+5.86%) | 96,751 |
14 May 2021 | USD | 5.02 | 5.13 | 4.85 | 5.12 | 5.12 | +0.17 (+3.43%) | 124,053 |
13 May 2021 | USD | 4.8 | 5.08 | 4.8 | 4.95 | 4.95 | +0.02 (+0.41%) | 54,200 |
12 May 2021 | USD | 5.47 | 5.47 | 4.91 | 4.93 | 4.93 | -0.32 (-6.10%) | 111,100 |
11 May 2021 | USD | 5.2 | 5.32 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 37,000 |
10 May 2021 | USD | 5.05 | 5.45 | 5.04 | 5.25 | 5.25 | +0.21 (+4.17%) | 213,100 |
7 May 2021 | USD | 5.08 | 5.11 | 4.98 | 5.04 | 5.04 | +0.08 (+1.61%) | 43,900 |
6 May 2021 | USD | 4.94 | 5.24 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 109,500 |
5 May 2021 | USD | 5.15 | 5.29 | 4.9 | 4.91 | 4.91 | -0.21 (-4.10%) | 66,500 |
4 May 2021 | USD | 5.2 | 5.28 | 5.01 | 5.12 | 5.12 | -0.09 (-1.73%) | 65,000 |
3 May 2021 | USD | 5.25 | 5.28 | 5.03 | 5.21 | 5.21 | +0.09 (+1.76%) | 89,400 |
30 Apr 2021 | USD | 5.28 | 5.3 | 5.08 | 5.12 | 5.12 | -0.2 (-3.76%) | 64,800 |
29 Apr 2021 | USD | 5.32 | 5.53 | 5.05 | 5.32 | 5.32 | +0.01 (+0.19%) | 126,500 |
28 Apr 2021 | USD | 5.36 | 5.43 | 5.24 | 5.31 | 5.31 | -0.05 (-0.93%) | 124,600 |
27 Apr 2021 | USD | 5.38 | 5.4 | 5 | 5.36 | 5.36 | +0.51 (+10.52%) | 269,300 |