Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 8.23 | 8.365 | 8.2 | 8.33 | 8.33 | +0.1 (+1.22%) | 601,508 |
18 May 2021 | USD | 8.24 | 8.32 | 8.175 | 8.23 | 8.23 | -0.01 (-0.12%) | 901,466 |
17 May 2021 | USD | 8.13 | 8.29 | 8.11 | 8.24 | 8.24 | +0.07 (+0.86%) | 750,341 |
14 May 2021 | USD | 8.17 | 8.2369 | 8.17 | 8.17 | 8.17 | +0.11 (+1.36%) | 785,924 |
13 May 2021 | USD | 8.14 | 8.2072 | 7.99 | 8.06 | 8.06 | -0.04 (-0.49%) | 1,020,243 |
12 May 2021 | USD | 8.28 | 8.28 | 8.08 | 8.1 | 8.1 | -0.37 (-4.37%) | 1,253,076 |
11 May 2021 | USD | 8.25 | 8.48 | 8.25 | 8.47 | 8.47 | +0.04 (+0.47%) | 1,208,451 |
10 May 2021 | USD | 8.36 | 8.49 | 8.31 | 8.43 | 8.43 | +0.07 (+0.84%) | 767,761 |
7 May 2021 | USD | 8.32 | 8.38 | 8.265 | 8.36 | 8.36 | +0.06 (+0.72%) | 814,877 |
6 May 2021 | USD | 8.09 | 8.3 | 8.07 | 8.3 | 8.3 | +0.25 (+3.11%) | 1,342,220 |
5 May 2021 | USD | 7.97 | 8.07 | 7.95 | 8.05 | 8.05 | +0.13 (+1.64%) | 547,322 |
4 May 2021 | USD | 7.93 | 7.96 | 7.86 | 7.92 | 7.92 | 0.0 (0.0%) | 717,501 |
3 May 2021 | USD | 7.94 | 8.03 | 7.905 | 7.92 | 7.92 | -0.01 (-0.13%) | 620,749 |
30 Apr 2021 | USD | 8.11 | 8.11 | 7.92 | 7.93 | 7.93 | -0.25 (-3.06%) | 1,226,170 |
29 Apr 2021 | USD | 8.08 | 8.19 | 8.03 | 8.18 | 8.18 | +0.11 (+1.36%) | 1,256,752 |
28 Apr 2021 | USD | 7.93 | 8.1 | 7.88 | 8.07 | 8.07 | +0.21 (+2.67%) | 1,130,870 |
27 Apr 2021 | USD | 7.97 | 8 | 7.85 | 7.86 | 7.86 | -0.13 (-1.63%) | 977,546 |
26 Apr 2021 | USD | 8.05 | 8.055 | 7.95 | 7.99 | 7.99 | -0.02 (-0.25%) | 632,581 |
23 Apr 2021 | USD | 8.08 | 8.14 | 8.01 | 8.01 | 8.01 | -0.03 (-0.37%) | 1,521,371 |
22 Apr 2021 | USD | 7.98 | 8.05 | 7.9 | 8.04 | 8.04 | +0.23 (+2.94%) | 1,852,984 |
21 Apr 2021 | USD | 7.89 | 7.91 | 7.79 | 7.81 | 7.81 | -0.08 (-1.01%) | 1,035,639 |
20 Apr 2021 | USD | 7.92 | 8 | 7.86 | 7.89 | 7.89 | +0.03 (+0.38%) | 2,268,100 |
19 Apr 2021 | USD | 7.86 | 7.93 | 7.84 | 7.86 | 7.86 | -0.08 (-1.01%) | 1,259,715 |
16 Apr 2021 | USD | 7.72 | 7.95 | 7.72 | 7.94 | 7.94 | +0.02 (+0.25%) | 1,640,200 |
15 Apr 2021 | USD | 8 | 8.045 | 7.91 | 7.92 | 7.92 | -0.06 (-0.75%) | 1,776,353 |
14 Apr 2021 | USD | 7.81 | 8 | 7.773 | 7.98 | 7.98 | +0.19 (+2.44%) | 1,858,074 |
13 Apr 2021 | USD | 7.79 | 7.845 | 7.7427 | 7.79 | 7.79 | -0.07 (-0.89%) | 1,986,587 |
12 Apr 2021 | USD | 7.99 | 7.99 | 7.83 | 7.86 | 7.86 | -0.04 (-0.51%) | 1,841,436 |
9 Apr 2021 | USD | 8.02 | 8.04 | 7.875 | 7.9 | 7.9 | -0.17 (-2.11%) | 977,328 |
8 Apr 2021 | USD | 8.1 | 8.1058 | 8.01 | 8.07 | 8.07 | +0.04 (+0.50%) | 1,063,765 |