Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 7.94 | 8.559 | 7.5 | 8.1 | 8.1 | -0.49 (-5.70%) | 32,686,600 |
1 Jun 2021 | USD | 9.5 | 10.88 | 8.41 | 8.59 | 8.59 | +0.78 (+9.99%) | 124,627,400 |
28 May 2021 | USD | 6.08 | 8.38 | 5.63 | 7.81 | 7.81 | +3.82 (+95.74%) | 232,446,500 |
27 May 2021 | USD | 4.49 | 5.2 | 3.55 | 3.99 | 3.99 | +2.21 (+124.16%) | 257,019,800 |
26 May 2021 | USD | 1.79 | 1.81 | 1.73 | 1.78 | 1.78 | +0.035 (+2.01%) | 14,664,200 |
25 May 2021 | USD | 1.8 | 1.85 | 1.73 | 1.745 | 1.745 | -0.045 (-2.51%) | 362,500 |
24 May 2021 | USD | 1.82 | 1.823 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 666,300 |
21 May 2021 | USD | 1.85 | 1.88 | 1.76 | 1.81 | 1.81 | -0.02 (-1.09%) | 458,000 |
20 May 2021 | USD | 1.8 | 1.85 | 1.764 | 1.83 | 1.83 | +0.04 (+2.23%) | 471,200 |
19 May 2021 | USD | 1.79 | 1.82 | 1.71 | 1.79 | 1.79 | -0.05 (-2.72%) | 934,300 |
18 May 2021 | USD | 1.98 | 2 | 1.83 | 1.84 | 1.84 | -0.15 (-7.54%) | 1,550,700 |
17 May 2021 | USD | 1.84 | 2 | 1.76 | 1.99 | 1.99 | +0.07 (+3.65%) | 3,064,700 |
14 May 2021 | USD | 1.69 | 1.92 | 1.57 | 1.92 | 1.92 | +0.22 (+12.94%) | 7,064,300 |
13 May 2021 | USD | 1.54 | 1.72 | 1.42 | 1.7 | 1.7 | +0.32 (+23.19%) | 19,070,300 |
12 May 2021 | USD | 1.33 | 1.44 | 1.28 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,000,300 |
11 May 2021 | USD | 1.28 | 1.37 | 1.26 | 1.35 | 1.35 | 0.0 (0.0%) | 248,700 |
10 May 2021 | USD | 1.379 | 1.38 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 442,400 |
7 May 2021 | USD | 1.41 | 1.42 | 1.345 | 1.38 | 1.38 | +0.03 (+2.22%) | 481,100 |
6 May 2021 | USD | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -0.07 (-4.93%) | 429,000 |
5 May 2021 | USD | 1.38 | 1.47 | 1.32 | 1.42 | 1.42 | +0.02 (+1.43%) | 432,200 |
4 May 2021 | USD | 1.38 | 1.42 | 1.3 | 1.4 | 1.4 | -0.02 (-1.41%) | 383,500 |
3 May 2021 | USD | 1.4 | 1.44 | 1.34 | 1.42 | 1.42 | +0.06 (+4.41%) | 368,400 |
30 Apr 2021 | USD | 1.38 | 1.44 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 366,600 |
29 Apr 2021 | USD | 1.54 | 1.55 | 1.38 | 1.44 | 1.44 | -0.09 (-5.88%) | 853,800 |
28 Apr 2021 | USD | 1.43 | 1.53 | 1.409 | 1.53 | 1.53 | +0.08 (+5.52%) | 420,900 |
27 Apr 2021 | USD | 1.45 | 1.5 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 654,700 |
26 Apr 2021 | USD | 1.39 | 1.47 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 553,900 |
23 Apr 2021 | USD | 1.26 | 1.39 | 1.25 | 1.37 | 1.37 | +0.1 (+7.87%) | 621,900 |
22 Apr 2021 | USD | 1.26 | 1.35 | 1.229 | 1.27 | 1.27 | +0.02 (+1.60%) | 669,300 |
21 Apr 2021 | USD | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | +0.04 (+3.31%) | 441,500 |