Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 2.61 | 2.68 | 2.59 | 2.66 | 7,660.8 | +0.07 (+2.70%) | 468,000 |
25 May 2021 | USD | 2.61 | 2.67 | 2.56 | 2.59 | 7,459.2 | +0.01 (+0.39%) | 770,400 |
24 May 2021 | USD | 2.6 | 2.74 | 2.57 | 2.58 | 7,430.4 | -0.05 (-1.90%) | 951,800 |
21 May 2021 | USD | 2.74 | 2.74 | 2.55 | 2.63 | 7,574.4 | -0.07 (-2.59%) | 1,026,600 |
20 May 2021 | USD | 2.54 | 2.7 | 2.5 | 2.7 | 7,776 | +0.11 (+4.25%) | 1,553,700 |
19 May 2021 | USD | 2.38 | 2.59 | 2.355 | 2.59 | 7,459.2 | +0.32 (+14.10%) | 2,805,300 |
18 May 2021 | USD | 2.18 | 2.385 | 2.17 | 2.27 | 6,537.6 | +0.04 (+1.79%) | 1,006,000 |
17 May 2021 | USD | 2.18 | 2.265 | 2.13 | 2.23 | 6,422.4 | +0.03 (+1.36%) | 604,100 |
14 May 2021 | USD | 2.25 | 2.27 | 2.09 | 2.2 | 6,336 | -0.05 (-2.22%) | 1,190,000 |
13 May 2021 | USD | 2.38 | 2.38 | 2.06 | 2.25 | 6,480 | -0.11 (-4.66%) | 2,217,800 |
12 May 2021 | USD | 2.474 | 2.52 | 2.31 | 2.36 | 6,796.8 | -0.25 (-9.58%) | 3,710,300 |
11 May 2021 | USD | 2.892 | 3.3 | 2.41 | 2.61 | 7,516.8 | +0.07 (+2.76%) | 69,195,300 |
10 May 2021 | USD | 2.69 | 2.72 | 2.51 | 2.54 | 7,315.2 | -0.18 (-6.62%) | 433,000 |
7 May 2021 | USD | 2.78 | 2.81 | 2.64 | 2.72 | 7,833.6 | -0.04 (-1.45%) | 306,400 |
6 May 2021 | USD | 2.75 | 2.78 | 2.63 | 2.76 | 7,948.8 | -0.04 (-1.43%) | 479,500 |
5 May 2021 | USD | 2.92 | 2.95 | 2.783 | 2.8 | 8,064 | -0.11 (-3.78%) | 328,900 |
4 May 2021 | USD | 3.156 | 3.156 | 2.9 | 2.91 | 8,380.8 | -0.18 (-5.83%) | 466,900 |
3 May 2021 | USD | 3.17 | 3.2 | 2.99 | 3.09 | 8,899.2 | -0.05 (-1.59%) | 707,500 |
30 Apr 2021 | USD | 2.7 | 3.17 | 2.69 | 3.14 | 9,043.2 | +0.36 (+12.95%) | 1,223,800 |
29 Apr 2021 | USD | 2.88 | 2.91 | 2.69 | 2.78 | 8,006.4 | -0.07 (-2.46%) | 365,100 |
28 Apr 2021 | USD | 2.9 | 2.91 | 2.72 | 2.85 | 8,208 | +0.01 (+0.35%) | 678,800 |
27 Apr 2021 | USD | 2.84 | 3.07 | 2.78 | 2.84 | 8,179.2 | +0.23 (+8.81%) | 2,271,700 |
26 Apr 2021 | USD | 2.56 | 2.68 | 2.56 | 2.61 | 7,516.8 | +0.06 (+2.35%) | 377,100 |
23 Apr 2021 | USD | 2.463 | 2.6 | 2.43 | 2.55 | 7,344 | +0.04 (+1.59%) | 450,700 |
22 Apr 2021 | USD | 2.566 | 2.566 | 2.43 | 2.51 | 7,228.8 | -0.02 (-0.79%) | 500,600 |
21 Apr 2021 | USD | 2.42 | 2.63 | 2.32 | 2.53 | 7,286.4 | +0.19 (+8.12%) | 971,300 |
20 Apr 2021 | USD | 2.47 | 2.546 | 2.28 | 2.34 | 6,739.2 | -0.06 (-2.50%) | 575,900 |
19 Apr 2021 | USD | 2.52 | 2.52 | 2.33 | 2.4 | 6,912 | -0.11 (-4.38%) | 472,800 |
16 Apr 2021 | USD | 2.63 | 2.63 | 2.415 | 2.51 | 7,228.8 | -0.09 (-3.46%) | 409,200 |
15 Apr 2021 | USD | 2.63 | 2.655 | 2.51 | 2.6 | 7,488 | +0.02 (+0.78%) | 326,300 |