Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 7.95 | 8.07 | 7.75 | 7.82 | 7.82 | -0.09 (-1.14%) | 126,200 |
27 May 2021 | USD | 8.19 | 8.31 | 7.71 | 7.91 | 7.91 | -0.26 (-3.18%) | 156,900 |
26 May 2021 | USD | 8 | 8.36 | 7.75 | 8.17 | 8.17 | +0.23 (+2.90%) | 217,100 |
25 May 2021 | USD | 7.62 | 7.95 | 7.3 | 7.94 | 7.94 | +0.29 (+3.79%) | 369,000 |
24 May 2021 | USD | 8.42 | 8.49 | 7.61 | 7.65 | 7.65 | -0.81 (-9.57%) | 274,300 |
21 May 2021 | USD | 7.65 | 8.7 | 7.54 | 8.46 | 8.46 | +0.93 (+12.35%) | 442,200 |
20 May 2021 | USD | 7.2 | 7.71 | 6.97 | 7.53 | 7.53 | +0.43 (+6.06%) | 275,900 |
19 May 2021 | USD | 7.607 | 7.85 | 6.9 | 7.1 | 7.1 | -0.94 (-11.69%) | 501,000 |
18 May 2021 | USD | 6.78 | 8.09 | 6.76 | 8.04 | 8.04 | +1.19 (+17.37%) | 1,097,400 |
17 May 2021 | USD | 6.034 | 7.43 | 5.74 | 6.85 | 6.85 | +1.44 (+26.62%) | 2,414,900 |
14 May 2021 | USD | 5.56 | 5.6 | 5.35 | 5.41 | 5.41 | -0.02 (-0.37%) | 151,000 |
13 May 2021 | USD | 5.48 | 5.5 | 5.26 | 5.43 | 5.43 | -0.04 (-0.73%) | 64,000 |
12 May 2021 | USD | 5.65 | 5.745 | 5.33 | 5.47 | 5.47 | -0.13 (-2.32%) | 83,700 |
11 May 2021 | USD | 5.6 | 5.91 | 5.48 | 5.6 | 5.6 | -0.01 (-0.18%) | 139,300 |
10 May 2021 | USD | 5.83 | 5.98 | 5.5 | 5.61 | 5.61 | -0.21 (-3.61%) | 127,700 |
7 May 2021 | USD | 6.01 | 6.15 | 5.77 | 5.82 | 5.82 | -0.13 (-2.18%) | 126,800 |
6 May 2021 | USD | 6.15 | 6.22 | 5.84 | 5.95 | 5.95 | -0.17 (-2.78%) | 48,600 |
5 May 2021 | USD | 6.12 | 6.29 | 5.915 | 6.12 | 6.12 | +0.05 (+0.82%) | 80,100 |
4 May 2021 | USD | 6.4 | 6.43 | 6.055 | 6.07 | 6.07 | -0.36 (-5.60%) | 97,000 |
3 May 2021 | USD | 6.36 | 6.71 | 6.17 | 6.43 | 6.43 | +0.06 (+0.94%) | 81,900 |
30 Apr 2021 | USD | 6.19 | 6.57 | 6.161 | 6.37 | 6.37 | +0.12 (+1.92%) | 68,900 |
29 Apr 2021 | USD | 6.37 | 6.49 | 6.121 | 6.25 | 6.25 | -0.09 (-1.42%) | 87,200 |
28 Apr 2021 | USD | 5.92 | 6.66 | 5.908 | 6.34 | 6.34 | +0.36 (+6.02%) | 132,700 |
27 Apr 2021 | USD | 6.03 | 6.2 | 5.72 | 5.98 | 5.98 | -0.05 (-0.83%) | 122,100 |
26 Apr 2021 | USD | 5.69 | 6.1 | 5.664 | 6.03 | 6.03 | +0.43 (+7.68%) | 137,600 |
23 Apr 2021 | USD | 5.73 | 5.83 | 5.565 | 5.6 | 5.6 | -0.13 (-2.27%) | 70,800 |
22 Apr 2021 | USD | 5.43 | 5.84 | 5.33 | 5.73 | 5.73 | +0.28 (+5.14%) | 127,100 |
21 Apr 2021 | USD | 5.11 | 5.45 | 5.11 | 5.45 | 5.45 | +0.3 (+5.83%) | 103,200 |
20 Apr 2021 | USD | 5.13 | 5.15 | 5.04 | 5.15 | 5.15 | 0.0 (0.0%) | 97,500 |
19 Apr 2021 | USD | 5.31 | 5.33 | 5.115 | 5.15 | 5.15 | -0.21 (-3.92%) | 86,200 |