Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 4.81 | 5.09 | 4.77 | 4.97 | 74.55 | +0.16 (+3.33%) | 630,400 |
20 Apr 2021 | USD | 4.83 | 4.968 | 4.74 | 4.81 | 72.15 | -0.1 (-2.04%) | 727,800 |
19 Apr 2021 | USD | 4.95 | 5.17 | 4.79 | 4.91 | 73.65 | -0.13 (-2.58%) | 805,500 |
16 Apr 2021 | USD | 5.14 | 5.14 | 4.9 | 5.04 | 75.6 | -0.13 (-2.51%) | 530,100 |
15 Apr 2021 | USD | 5.34 | 5.35 | 5.03 | 5.17 | 77.55 | -0.13 (-2.45%) | 512,800 |
14 Apr 2021 | USD | 4.91 | 5.45 | 4.85 | 5.3 | 79.5 | +0.35 (+7.07%) | 791,000 |
13 Apr 2021 | USD | 4.85 | 5.08 | 4.77 | 4.95 | 74.25 | +0.07 (+1.43%) | 698,900 |
12 Apr 2021 | USD | 5.23 | 5.25 | 4.85 | 4.88 | 73.2 | -0.33 (-6.33%) | 1,014,700 |
9 Apr 2021 | USD | 5.51 | 5.51 | 5.16 | 5.21 | 78.15 | -0.16 (-2.98%) | 690,900 |
8 Apr 2021 | USD | 5.51 | 5.598 | 5.26 | 5.37 | 80.55 | -0.14 (-2.54%) | 851,600 |
7 Apr 2021 | USD | 5.22 | 5.79 | 5.19 | 5.51 | 82.65 | +0.28 (+5.35%) | 1,624,400 |
6 Apr 2021 | USD | 5.42 | 5.494 | 5.18 | 5.23 | 78.45 | -0.2 (-3.68%) | 1,384,200 |
5 Apr 2021 | USD | 5.53 | 5.56 | 5.38 | 5.43 | 81.45 | -0.01 (-0.18%) | 652,700 |
1 Apr 2021 | USD | 5.64 | 5.71 | 5.41 | 5.44 | 81.6 | -0.09 (-1.63%) | 1,326,600 |
31 Mar 2021 | USD | 5.52 | 5.72 | 5.45 | 5.53 | 82.95 | +0.09 (+1.65%) | 1,065,300 |
30 Mar 2021 | USD | 5.48 | 5.51 | 5.31 | 5.44 | 81.6 | -0.07 (-1.27%) | 1,016,600 |
29 Mar 2021 | USD | 5.85 | 5.86 | 5.46 | 5.51 | 82.65 | -0.35 (-5.97%) | 1,241,700 |
26 Mar 2021 | USD | 5.84 | 6.07 | 5.67 | 5.86 | 87.9 | +0.03 (+0.51%) | 1,833,600 |
25 Mar 2021 | USD | 5.37 | 5.98 | 5.26 | 5.83 | 87.45 | +0.46 (+8.57%) | 2,235,800 |
24 Mar 2021 | USD | 6.01 | 6.25 | 5.35 | 5.37 | 80.55 | -0.14 (-2.54%) | 4,056,700 |
23 Mar 2021 | USD | 5.6 | 5.7 | 5.34 | 5.51 | 82.65 | -0.15 (-2.65%) | 2,261,800 |
22 Mar 2021 | USD | 5.88 | 5.94 | 5.62 | 5.66 | 84.9 | -0.16 (-2.75%) | 2,585,800 |
19 Mar 2021 | USD | 6.11 | 6.28 | 5.61 | 5.82 | 87.3 | -0.23 (-3.80%) | 8,851,700 |
18 Mar 2021 | USD | 6.35 | 6.57 | 6.05 | 6.05 | 90.75 | -0.6 (-9.02%) | 2,938,100 |
17 Mar 2021 | USD | 6.36 | 6.92 | 6.2 | 6.65 | 99.75 | +0.22 (+3.42%) | 4,624,600 |
16 Mar 2021 | USD | 8.12 | 8.25 | 6.36 | 6.43 | 96.45 | -3.08 (-32.39%) | 14,928,900 |
15 Mar 2021 | USD | 9.39 | 9.93 | 9.2 | 9.51 | 142.65 | -0.01 (-0.11%) | 1,157,800 |
12 Mar 2021 | USD | 8.85 | 9.605 | 8.57 | 9.52 | 142.8 | +0.16 (+1.71%) | 785,600 |
11 Mar 2021 | USD | 10.06 | 10.065 | 9.18 | 9.36 | 140.4 | -0.47 (-4.78%) | 653,700 |
10 Mar 2021 | USD | 10.58 | 10.65 | 9.75 | 9.83 | 147.45 | -0.77 (-7.26%) | 797,900 |