Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 8.53 | 8.53 | 8.2 | 8.24 | 8.24 | +0.01 (+0.12%) | 195,000 |
25 May 2021 | USD | 7.78 | 8.31 | 7.78 | 8.23 | 8.23 | +0.16 (+1.98%) | 123,400 |
24 May 2021 | USD | 7.75 | 8.07 | 7.75 | 8.07 | 8.07 | +0.02 (+0.25%) | 75,400 |
21 May 2021 | USD | 7.83 | 8.13 | 7.83 | 8.05 | 8.05 | +0.21 (+2.68%) | 31,800 |
20 May 2021 | USD | 7.94 | 7.94 | 7.8 | 7.84 | 7.84 | +0.01 (+0.13%) | 269,400 |
19 May 2021 | USD | 8.08 | 8.08 | 7.75 | 7.83 | 7.83 | -0.33 (-4.04%) | 46,900 |
18 May 2021 | USD | 8.15 | 8.32 | 8.06 | 8.16 | 8.16 | +0.02 (+0.25%) | 39,700 |
17 May 2021 | USD | 8.21 | 8.27 | 8.12 | 8.14 | 8.14 | -0.16 (-1.93%) | 279,400 |
14 May 2021 | USD | 8.06 | 8.4 | 8.06 | 8.3 | 8.3 | +0.26 (+3.23%) | 86,300 |
13 May 2021 | USD | 8.2 | 8.2 | 8 | 8.04 | 8.04 | 0.0 (0.0%) | 49,200 |
12 May 2021 | USD | 8 | 8.39 | 8 | 8.04 | 8.04 | -0.23 (-2.78%) | 83,000 |
11 May 2021 | USD | 8.27 | 8.36 | 8.19 | 8.27 | 8.27 | -0.14 (-1.66%) | 43,800 |
10 May 2021 | USD | 8.41 | 8.55 | 8.32 | 8.41 | 8.41 | -0.09 (-1.06%) | 77,100 |
7 May 2021 | USD | 8.42 | 8.5 | 8.37 | 8.5 | 8.5 | -0.05 (-0.58%) | 55,500 |
6 May 2021 | USD | 8.6 | 8.6 | 8.36 | 8.55 | 8.55 | +0.16 (+1.91%) | 59,700 |
5 May 2021 | USD | 8.35 | 8.55 | 8.27 | 8.39 | 8.39 | +0.01 (+0.12%) | 30,500 |
4 May 2021 | USD | 8.54 | 8.54 | 8.33 | 8.38 | 8.38 | +0.02 (+0.24%) | 42,200 |
3 May 2021 | USD | 8.44 | 8.44 | 8.31 | 8.36 | 8.36 | -0.1 (-1.18%) | 54,900 |
30 Apr 2021 | USD | 8.63 | 8.63 | 8.44 | 8.46 | 8.46 | -0.12 (-1.40%) | 43,800 |
29 Apr 2021 | USD | 8.65 | 8.7 | 8.47 | 8.58 | 8.58 | +0.06 (+0.70%) | 89,400 |
28 Apr 2021 | USD | 8.23 | 8.6 | 8.23 | 8.52 | 8.52 | +0.13 (+1.55%) | 80,200 |
27 Apr 2021 | USD | 8.18 | 8.55 | 8.18 | 8.39 | 8.39 | +0.15 (+1.82%) | 132,400 |
26 Apr 2021 | USD | 8.4 | 8.45 | 8.24 | 8.24 | 8.24 | -0.16 (-1.90%) | 348,800 |
23 Apr 2021 | USD | 8.64 | 8.64 | 8.35 | 8.4 | 8.4 | +0.02 (+0.24%) | 89,300 |
22 Apr 2021 | USD | 8.37 | 8.53 | 8.3 | 8.38 | 8.38 | -0.13 (-1.53%) | 54,000 |
21 Apr 2021 | USD | 8.32 | 8.63 | 8.32 | 8.51 | 8.51 | +0.04 (+0.47%) | 113,100 |
20 Apr 2021 | USD | 8.3 | 8.62 | 8.3 | 8.47 | 8.47 | -0.08 (-0.94%) | 58,800 |
19 Apr 2021 | USD | 8.64 | 8.64 | 8.5 | 8.55 | 8.55 | -0.18 (-2.06%) | 56,000 |
16 Apr 2021 | USD | 8.73 | 8.73 | 8.58 | 8.73 | 8.73 | +0.07 (+0.81%) | 383,800 |
15 Apr 2021 | USD | 8.7 | 8.71 | 8.55 | 8.66 | 8.66 | +0.02 (+0.23%) | 187,000 |