Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 4 | 4.05 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 141,900 |
10 May 2021 | USD | 4.1 | 4.11 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 176,400 |
7 May 2021 | USD | 4.05 | 4.17 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 414,100 |
6 May 2021 | USD | 3.86 | 4.12 | 3.82 | 4.08 | 4.08 | -0.05 (-1.21%) | 477,400 |
5 May 2021 | USD | 4.1 | 4.14 | 4.03 | 4.13 | 4.13 | +0.03 (+0.73%) | 213,900 |
4 May 2021 | USD | 4.06 | 4.18 | 4.06 | 4.1 | 4.1 | -0.05 (-1.20%) | 181,000 |
3 May 2021 | USD | 4.13 | 4.19 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 233,200 |
30 Apr 2021 | USD | 4.04 | 4.12 | 4.01 | 4.1 | 4.1 | +0.02 (+0.49%) | 337,100 |
29 Apr 2021 | USD | 4.14 | 4.17 | 4.06 | 4.08 | 4.08 | -0.05 (-1.21%) | 171,000 |
28 Apr 2021 | USD | 4.16 | 4.22 | 4.03 | 4.13 | 4.13 | -0.02 (-0.48%) | 446,000 |
27 Apr 2021 | USD | 4.14 | 4.21 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 170,700 |
26 Apr 2021 | USD | 4.15 | 4.21 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 185,100 |
23 Apr 2021 | USD | 4.01 | 4.15 | 4.01 | 4.13 | 4.13 | +0.09 (+2.23%) | 274,200 |
22 Apr 2021 | USD | 4.07 | 4.07 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 188,100 |
21 Apr 2021 | USD | 3.94 | 4.06 | 3.92 | 4.04 | 4.04 | +0.1 (+2.54%) | 195,600 |
20 Apr 2021 | USD | 3.96 | 3.99 | 3.87 | 3.94 | 3.94 | -0.07 (-1.75%) | 224,600 |
19 Apr 2021 | USD | 3.98 | 4.03 | 3.91 | 4.01 | 4.01 | -0.06 (-1.47%) | 228,600 |
16 Apr 2021 | USD | 4.03 | 4.08 | 3.95 | 4.07 | 4.07 | +0.09 (+2.26%) | 257,000 |
15 Apr 2021 | USD | 4.01 | 4.04 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 153,200 |
14 Apr 2021 | USD | 3.99 | 4.1 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 152,100 |
13 Apr 2021 | USD | 4 | 4.04 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 127,500 |
12 Apr 2021 | USD | 3.97 | 4.03 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 92,400 |
9 Apr 2021 | USD | 4.02 | 4.06 | 3.94 | 3.98 | 3.98 | -0.09 (-2.21%) | 302,500 |
8 Apr 2021 | USD | 4.06 | 4.08 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 103,700 |
7 Apr 2021 | USD | 4.03 | 4.08 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 219,600 |
6 Apr 2021 | USD | 4.05 | 4.13 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 132,200 |
5 Apr 2021 | USD | 4.15 | 4.15 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 181,200 |
1 Apr 2021 | USD | 4.05 | 4.16 | 4.04 | 4.15 | 4.15 | +0.11 (+2.72%) | 190,400 |
31 Mar 2021 | USD | 3.98 | 4.11 | 3.92 | 4.04 | 4.04 | +0.07 (+1.76%) | 241,500 |
30 Mar 2021 | USD | 3.91 | 4.03 | 3.87 | 3.97 | 3.97 | +0.07 (+1.79%) | 187,700 |