Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 8.2 | 8.38 | 8.17 | 8.37 | 8.37 | +0.25 (+3.08%) | 431,500 |
28 May 2021 | USD | 8.32 | 8.32 | 7.98 | 8.12 | 8.12 | -0.18 (-2.17%) | 487,800 |
27 May 2021 | USD | 8.53 | 8.574 | 8.27 | 8.3 | 8.3 | -0.14 (-1.66%) | 456,600 |
26 May 2021 | USD | 8.32 | 8.46 | 8.23 | 8.44 | 8.44 | +0.1 (+1.20%) | 297,200 |
25 May 2021 | USD | 8.5 | 8.59 | 8.32 | 8.34 | 8.34 | -0.18 (-2.11%) | 427,400 |
24 May 2021 | USD | 8.38 | 8.65 | 8.31 | 8.52 | 8.52 | +0.19 (+2.28%) | 332,400 |
21 May 2021 | USD | 8.3 | 8.36 | 8.18 | 8.33 | 8.33 | +0.04 (+0.48%) | 292,800 |
20 May 2021 | USD | 8.31 | 8.46 | 8.14 | 8.29 | 8.29 | -0.06 (-0.72%) | 216,300 |
19 May 2021 | USD | 8.57 | 8.62 | 8.24 | 8.35 | 8.35 | -0.3 (-3.47%) | 378,900 |
18 May 2021 | USD | 8.56 | 8.8 | 8.56 | 8.65 | 8.65 | +0.05 (+0.58%) | 474,900 |
17 May 2021 | USD | 8.6 | 8.71 | 8.48 | 8.6 | 8.6 | 0.0 (0.0%) | 345,700 |
14 May 2021 | USD | 8.47 | 8.705 | 8.45 | 8.6 | 8.6 | +0.16 (+1.90%) | 198,900 |
13 May 2021 | USD | 8.29 | 8.53 | 8.29 | 8.44 | 8.44 | +0.14 (+1.69%) | 253,900 |
12 May 2021 | USD | 8.45 | 8.5 | 8.155 | 8.3 | 8.3 | -0.19 (-2.24%) | 677,800 |
11 May 2021 | USD | 8.49 | 8.59 | 8.31 | 8.49 | 8.49 | -0.17 (-1.96%) | 264,500 |
10 May 2021 | USD | 8.97 | 9.11 | 8.66 | 8.66 | 8.66 | -0.12 (-1.37%) | 306,700 |
7 May 2021 | USD | 8.6 | 8.85 | 8.52 | 8.78 | 8.78 | +0.16 (+1.86%) | 791,800 |
6 May 2021 | USD | 9.06 | 9.25 | 8.44 | 8.62 | 8.62 | -0.13 (-1.49%) | 317,000 |
5 May 2021 | USD | 8.94 | 8.975 | 8.71 | 8.75 | 8.75 | -0.21 (-2.34%) | 269,500 |
4 May 2021 | USD | 9 | 9.01 | 8.82 | 8.96 | 8.96 | -0.01 (-0.11%) | 681,900 |
3 May 2021 | USD | 9.17 | 9.18 | 8.865 | 8.97 | 8.97 | 0.0 (0.0%) | 503,300 |
30 Apr 2021 | USD | 8.97 | 9.15 | 8.8 | 8.97 | 8.97 | +0.28 (+3.22%) | 835,700 |
29 Apr 2021 | USD | 8.44 | 8.78 | 8.375 | 8.69 | 8.69 | +0.34 (+4.07%) | 366,000 |
28 Apr 2021 | USD | 8.23 | 8.41 | 8.15 | 8.35 | 8.35 | +0.15 (+1.83%) | 301,000 |
27 Apr 2021 | USD | 8.17 | 8.22 | 8.01 | 8.2 | 8.2 | 0.0 (0.0%) | 801,500 |
26 Apr 2021 | USD | 7.97 | 8.3 | 7.95 | 8.2 | 8.2 | +0.31 (+3.93%) | 209,600 |
23 Apr 2021 | USD | 7.96 | 8 | 7.87 | 7.89 | 7.89 | +0.01 (+0.13%) | 256,000 |
22 Apr 2021 | USD | 7.94 | 8.01 | 7.81 | 7.88 | 7.88 | -0.06 (-0.76%) | 303,400 |
21 Apr 2021 | USD | 7.84 | 8.13 | 7.8 | 7.94 | 7.94 | +0.1 (+1.28%) | 231,500 |
20 Apr 2021 | USD | 7.85 | 8.07 | 7.785 | 7.84 | 7.84 | -0.08 (-1.01%) | 390,900 |