Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 5.13 | 5.38 | 5.1 | 5.29 | 5.29 | +0.2 (+3.93%) | 40,400 |
26 May 2021 | USD | 5.17 | 5.25 | 5.01 | 5.09 | 5.09 | -0.22 (-4.14%) | 46,500 |
25 May 2021 | USD | 5.58 | 5.62 | 5.31 | 5.31 | 5.31 | -0.26 (-4.67%) | 47,000 |
24 May 2021 | USD | 5.75 | 5.75 | 5.49 | 5.57 | 5.57 | -0.15 (-2.62%) | 108,900 |
21 May 2021 | USD | 5.62 | 5.78 | 5.41 | 5.72 | 5.72 | +0.13 (+2.33%) | 68,200 |
20 May 2021 | USD | 5.46 | 5.7 | 5.34 | 5.59 | 5.59 | +0.14 (+2.57%) | 167,900 |
19 May 2021 | USD | 5.65 | 5.69 | 5.08 | 5.45 | 5.45 | -0.22 (-3.88%) | 291,100 |
18 May 2021 | USD | 4.7 | 6.44 | 4.654 | 5.67 | 5.67 | +0.92 (+19.37%) | 4,249,500 |
17 May 2021 | USD | 4.7 | 4.78 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 14,600 |
14 May 2021 | USD | 4.84 | 4.85 | 4.72 | 4.79 | 4.79 | +0.08 (+1.70%) | 4,500 |
13 May 2021 | USD | 4.85 | 4.98 | 4.71 | 4.71 | 4.71 | -0.1 (-2.08%) | 29,300 |
12 May 2021 | USD | 4.77 | 4.88 | 4.77 | 4.81 | 4.81 | -0.08 (-1.64%) | 20,000 |
11 May 2021 | USD | 4.8 | 4.9 | 4.7616 | 4.89 | 4.89 | -0.07 (-1.41%) | 22,374 |
10 May 2021 | USD | 4.85 | 4.97 | 4.8 | 4.96 | 4.96 | +0.03 (+0.61%) | 33,975 |
7 May 2021 | USD | 4.97 | 5.06 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 8,700 |
6 May 2021 | USD | 4.83 | 4.97 | 4.8 | 4.9 | 4.9 | 0.0 (0.0%) | 12,500 |
5 May 2021 | USD | 5 | 5.08 | 4.79 | 4.9 | 4.9 | -0.05 (-1.01%) | 32,100 |
4 May 2021 | USD | 5 | 5.14 | 4.85 | 4.95 | 4.95 | -0.05 (-1%) | 29,800 |
3 May 2021 | USD | 5.36 | 5.46 | 5 | 5 | 5 | -0.41 (-7.58%) | 48,200 |
30 Apr 2021 | USD | 5.79 | 5.79 | 5.15 | 5.41 | 5.41 | -0.4 (-6.88%) | 106,800 |
29 Apr 2021 | USD | 5.86 | 5.87 | 5.601 | 5.81 | 5.81 | -0.04 (-0.68%) | 17,400 |
28 Apr 2021 | USD | 5.631 | 5.85 | 5.59 | 5.85 | 5.85 | +0.28 (+5.03%) | 16,100 |
27 Apr 2021 | USD | 5.68 | 5.8 | 5.51 | 5.57 | 5.57 | -0.12 (-2.11%) | 15,200 |
26 Apr 2021 | USD | 5.61 | 5.81 | 5.38 | 5.69 | 5.69 | +0.175 (+3.17%) | 25,200 |
23 Apr 2021 | USD | 5.59 | 5.861 | 5.49 | 5.515 | 5.515 | +0.025 (+0.46%) | 23,700 |
22 Apr 2021 | USD | 5.23 | 5.6 | 5.17 | 5.49 | 5.49 | +0.34 (+6.60%) | 34,400 |
21 Apr 2021 | USD | 5.16 | 5.257 | 5.05 | 5.15 | 5.15 | -0.02 (-0.39%) | 33,900 |
20 Apr 2021 | USD | 5.55 | 5.55 | 5.16 | 5.17 | 5.17 | -0.42 (-7.51%) | 29,500 |
19 Apr 2021 | USD | 5.6 | 5.86 | 5.42 | 5.59 | 5.59 | +0.01 (+0.18%) | 18,200 |
16 Apr 2021 | USD | 5.79 | 5.868 | 5.37 | 5.58 | 5.58 | +0.06 (+1.09%) | 54,400 |