Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 7.57 | 8.5 | 7.55 | 8.02 | 64.16 | +0.31 (+4.02%) | 10,711,800 |
2 Jun 2021 | USD | 7.45 | 7.81 | 7.22 | 7.71 | 61.68 | +0.46 (+6.34%) | 7,814,600 |
1 Jun 2021 | USD | 6.97 | 7.355 | 6.845 | 7.25 | 58 | +0.35 (+5.07%) | 4,299,400 |
28 May 2021 | USD | 7.05 | 7.339 | 6.82 | 6.9 | 55.2 | -0.09 (-1.29%) | 5,239,800 |
27 May 2021 | USD | 6.9 | 7.097 | 6.66 | 6.99 | 55.92 | +0.18 (+2.64%) | 4,909,300 |
26 May 2021 | USD | 6.5 | 6.92 | 6.41 | 6.81 | 54.48 | +0.33 (+5.09%) | 3,761,800 |
25 May 2021 | USD | 6.9 | 6.91 | 6.42 | 6.48 | 51.84 | -0.4 (-5.81%) | 3,331,400 |
24 May 2021 | USD | 6.9 | 6.95 | 6.599 | 6.88 | 55.04 | +0.03 (+0.44%) | 3,083,100 |
21 May 2021 | USD | 6.86 | 7.1 | 6.66 | 6.85 | 54.8 | +0.09 (+1.33%) | 4,646,400 |
20 May 2021 | USD | 7.01 | 7.02 | 6.51 | 6.76 | 54.08 | -0.09 (-1.31%) | 3,702,100 |
19 May 2021 | USD | 6.65 | 6.96 | 6.43 | 6.85 | 54.8 | -0.01 (-0.15%) | 5,185,500 |
18 May 2021 | USD | 6.22 | 7.255 | 5.99 | 6.86 | 54.88 | +0.63 (+10.11%) | 12,903,300 |
17 May 2021 | USD | 5.95 | 6.3 | 5.9 | 6.23 | 49.84 | +0.28 (+4.71%) | 4,847,900 |
14 May 2021 | USD | 5.79 | 6.02 | 5.57 | 5.95 | 47.6 | +0.35 (+6.25%) | 3,269,700 |
13 May 2021 | USD | 5.85 | 5.939 | 5.41 | 5.6 | 44.8 | -0.18 (-3.11%) | 3,613,500 |
12 May 2021 | USD | 5.9 | 6.09 | 5.68 | 5.78 | 46.24 | -0.26 (-4.30%) | 3,281,400 |
11 May 2021 | USD | 5.5 | 6.14 | 5.43 | 6.04 | 48.32 | +0.29 (+5.04%) | 4,930,000 |
10 May 2021 | USD | 6.11 | 6.16 | 5.67 | 5.75 | 46 | -0.43 (-6.96%) | 4,292,000 |
7 May 2021 | USD | 6.17 | 6.44 | 6.08 | 6.18 | 49.44 | +0.13 (+2.15%) | 3,079,000 |
6 May 2021 | USD | 6.2 | 6.2 | 5.88 | 6.05 | 48.4 | -0.15 (-2.42%) | 3,825,500 |
5 May 2021 | USD | 6.4 | 6.46 | 6.18 | 6.2 | 49.6 | -0.2 (-3.13%) | 2,499,000 |
4 May 2021 | USD | 6.44 | 6.475 | 6.08 | 6.4 | 51.2 | -0.13 (-1.99%) | 3,828,900 |
3 May 2021 | USD | 6.89 | 6.9 | 6.4 | 6.53 | 52.24 | -0.27 (-3.97%) | 4,258,100 |
30 Apr 2021 | USD | 6.83 | 7.24 | 6.78 | 6.8 | 54.4 | -0.13 (-1.88%) | 4,643,100 |
29 Apr 2021 | USD | 7.21 | 7.25 | 6.82 | 6.93 | 55.44 | -0.19 (-2.67%) | 4,273,700 |
28 Apr 2021 | USD | 7.06 | 7.3 | 6.98 | 7.12 | 56.96 | +0.03 (+0.42%) | 3,397,100 |
27 Apr 2021 | USD | 7.46 | 7.5 | 7.03 | 7.09 | 56.72 | -0.36 (-4.83%) | 5,681,900 |
26 Apr 2021 | USD | 7.22 | 7.6 | 6.92 | 7.45 | 59.6 | +0.31 (+4.34%) | 7,739,800 |
23 Apr 2021 | USD | 6.78 | 7.4 | 6.624 | 7.14 | 57.12 | +0.44 (+6.57%) | 9,037,200 |
22 Apr 2021 | USD | 7.09 | 7.23 | 6.56 | 6.7 | 53.6 | -0.12 (-1.76%) | 12,934,400 |