Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 5.28 | 5.7 | 5.28 | 5.49 | 54.9 | +0.16 (+3.00%) | 220,500 |
25 May 2021 | USD | 5.28 | 5.33 | 5.2 | 5.33 | 53.3 | +0.09 (+1.72%) | 64,100 |
24 May 2021 | USD | 5.31 | 5.42 | 5.13 | 5.24 | 52.4 | -0.13 (-2.42%) | 76,600 |
21 May 2021 | USD | 5.45 | 5.52 | 5.06 | 5.37 | 53.7 | +0.03 (+0.56%) | 176,000 |
20 May 2021 | USD | 5.23 | 5.4 | 5.08 | 5.34 | 53.4 | +0.2 (+3.89%) | 244,800 |
19 May 2021 | USD | 5.19 | 5.23 | 4.6 | 5.14 | 51.4 | -0.32 (-5.86%) | 775,700 |
18 May 2021 | USD | 5.51 | 5.78 | 5.38 | 5.46 | 54.6 | -0.15 (-2.67%) | 461,600 |
17 May 2021 | USD | 5.52 | 5.76 | 5.3 | 5.61 | 56.1 | -0.08 (-1.41%) | 359,000 |
14 May 2021 | USD | 5.51 | 5.87 | 5.45 | 5.69 | 56.9 | +0.25 (+4.60%) | 201,500 |
13 May 2021 | USD | 6.06 | 6.29 | 5.34 | 5.44 | 54.4 | -0.62 (-10.23%) | 932,100 |
12 May 2021 | USD | 6.63 | 6.9 | 6.06 | 6.06 | 60.6 | -0.85 (-12.30%) | 554,500 |
11 May 2021 | USD | 6.08 | 6.93 | 6.05 | 6.91 | 69.1 | +0.51 (+7.97%) | 445,400 |
10 May 2021 | USD | 6.5 | 6.66 | 6.35 | 6.4 | 64 | -0.19 (-2.88%) | 520,400 |
7 May 2021 | USD | 6.46 | 6.85 | 6.45 | 6.59 | 65.9 | +0.1 (+1.54%) | 361,000 |
6 May 2021 | USD | 6.63 | 6.71 | 6.29 | 6.49 | 64.9 | -0.2 (-2.99%) | 303,600 |
5 May 2021 | USD | 6.58 | 6.86 | 6.52 | 6.69 | 66.9 | +0.11 (+1.67%) | 412,700 |
4 May 2021 | USD | 6.25 | 6.67 | 6.05 | 6.58 | 65.8 | +0.31 (+4.94%) | 142,900 |
3 May 2021 | USD | 6.63 | 6.85 | 6.2 | 6.27 | 62.7 | -0.59 (-8.60%) | 514,500 |
30 Apr 2021 | USD | 7.25 | 8.23 | 6.81 | 6.86 | 68.6 | -0.2 (-2.83%) | 3,246,000 |
29 Apr 2021 | USD | 7.6 | 7.62 | 6.9 | 7.06 | 70.6 | -0.45 (-5.99%) | 459,500 |
28 Apr 2021 | USD | 7.04 | 7.88 | 7.04 | 7.51 | 75.1 | +0.41 (+5.77%) | 661,400 |
27 Apr 2021 | USD | 7.34 | 7.35 | 7.01 | 7.1 | 71 | -0.19 (-2.61%) | 404,900 |
26 Apr 2021 | USD | 6.83 | 7.34 | 6.57 | 7.29 | 72.9 | +0.61 (+9.13%) | 352,500 |
23 Apr 2021 | USD | 6.32 | 6.89 | 6.19 | 6.68 | 66.8 | +0.32 (+5.03%) | 269,600 |
22 Apr 2021 | USD | 6.26 | 6.52 | 6.07 | 6.36 | 63.6 | -0.04 (-0.63%) | 197,000 |
21 Apr 2021 | USD | 6.1 | 6.49 | 5.88 | 6.4 | 64 | +0.48 (+8.11%) | 407,200 |
20 Apr 2021 | USD | 6.2 | 6.21 | 5.61 | 5.92 | 59.2 | -0.5 (-7.79%) | 417,800 |
19 Apr 2021 | USD | 5.62 | 6.52 | 5.61 | 6.42 | 64.2 | +0.48 (+8.08%) | 820,900 |
16 Apr 2021 | USD | 5.88 | 6.05 | 5.32 | 5.94 | 59.4 | -0.38 (-6.01%) | 1,036,300 |
15 Apr 2021 | USD | 7.49 | 7.52 | 5.95 | 6.32 | 63.2 | +0.11 (+1.77%) | 14,875,400 |