Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 4 | 4.12 | 3.9 | 4.03 | 4.03 | +0.17 (+4.40%) | 171,800 |
25 May 2021 | USD | 4.01 | 4.06 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 87,400 |
24 May 2021 | USD | 4.05 | 4.09 | 3.9 | 3.94 | 3.94 | -0.1 (-2.48%) | 62,400 |
21 May 2021 | USD | 4.18 | 4.18 | 3.96 | 4.04 | 4.04 | -0.11 (-2.65%) | 86,400 |
20 May 2021 | USD | 3.94 | 4.25 | 3.93 | 4.15 | 4.15 | +0.23 (+5.87%) | 167,300 |
19 May 2021 | USD | 3.9 | 3.97 | 3.8 | 3.92 | 3.92 | -0.06 (-1.51%) | 71,900 |
18 May 2021 | USD | 3.7 | 4.11 | 3.7 | 3.98 | 3.98 | +0.27 (+7.28%) | 149,500 |
17 May 2021 | USD | 3.63 | 3.83 | 3.61 | 3.71 | 3.71 | -0.01 (-0.27%) | 123,200 |
14 May 2021 | USD | 3.44 | 4 | 3.44 | 3.72 | 3.72 | +0.26 (+7.51%) | 217,400 |
13 May 2021 | USD | 4.15 | 4.26 | 3.3 | 3.46 | 3.46 | -0.65 (-15.82%) | 844,100 |
12 May 2021 | USD | 4.24 | 4.36 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 72,500 |
11 May 2021 | USD | 4.07 | 4.38 | 4.03 | 4.32 | 4.32 | +0.07 (+1.65%) | 142,400 |
10 May 2021 | USD | 4.4 | 4.56 | 4.22 | 4.25 | 4.25 | -0.12 (-2.75%) | 120,000 |
7 May 2021 | USD | 4.21 | 4.42 | 4.21 | 4.37 | 4.37 | +0.1 (+2.34%) | 101,100 |
6 May 2021 | USD | 4.63 | 4.68 | 4.12 | 4.27 | 4.27 | -0.42 (-8.96%) | 230,700 |
5 May 2021 | USD | 4.64 | 4.73 | 4.47 | 4.69 | 4.69 | +0.1 (+2.18%) | 120,100 |
4 May 2021 | USD | 4.7 | 4.7 | 4.44 | 4.59 | 4.59 | -0.16 (-3.37%) | 179,800 |
3 May 2021 | USD | 4.94 | 4.94 | 4.75 | 4.75 | 4.75 | -0.13 (-2.66%) | 112,900 |
30 Apr 2021 | USD | 4.65 | 5.04 | 4.65 | 4.88 | 4.88 | +0.11 (+2.31%) | 172,100 |
29 Apr 2021 | USD | 4.95 | 4.95 | 4.66 | 4.77 | 4.77 | -0.12 (-2.45%) | 139,400 |
28 Apr 2021 | USD | 4.72 | 4.95 | 4.64 | 4.89 | 4.89 | +0.13 (+2.73%) | 179,300 |
27 Apr 2021 | USD | 4.9 | 4.95 | 4.58 | 4.76 | 4.76 | -0.1 (-2.06%) | 365,500 |
26 Apr 2021 | USD | 4.8 | 4.92 | 4.7 | 4.86 | 4.86 | +0.16 (+3.40%) | 279,900 |
23 Apr 2021 | USD | 4.36 | 4.74 | 4.36 | 4.7 | 4.7 | +0.37 (+8.55%) | 460,600 |
22 Apr 2021 | USD | 4.14 | 4.46 | 4.11 | 4.33 | 4.33 | +0.22 (+5.35%) | 285,200 |
21 Apr 2021 | USD | 4.19 | 4.19 | 3.95 | 4.11 | 4.11 | -0.06 (-1.44%) | 269,200 |
20 Apr 2021 | USD | 3.95 | 4.29 | 3.86 | 4.17 | 4.17 | +0.11 (+2.71%) | 698,900 |
19 Apr 2021 | USD | 3.83 | 4.17 | 3.7 | 4.06 | 4.06 | -0.64 (-13.62%) | 1,223,200 |
16 Apr 2021 | USD | 5.05 | 5.05 | 4.62 | 4.7 | 4.7 | -0.22 (-4.47%) | 636,500 |
15 Apr 2021 | USD | 4.8 | 5.05 | 4.66 | 4.92 | 4.92 | +0.32 (+6.96%) | 740,500 |