Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 2.94 | 3.01 | 2.88 | 2.97 | 2.97 | +0.03 (+1.02%) | 891,638 |
18 May 2021 | USD | 3.09 | 3.12 | 2.94 | 2.94 | 2.94 | -0.11 (-3.61%) | 1,477,500 |
17 May 2021 | USD | 2.88 | 3.08 | 2.87 | 3.05 | 3.05 | +0.18 (+6.27%) | 1,687,700 |
14 May 2021 | USD | 2.83 | 2.87 | 2.79 | 2.87 | 2.87 | +0.13 (+4.74%) | 482,500 |
13 May 2021 | USD | 2.8 | 2.85 | 2.7 | 2.74 | 2.74 | -0.11 (-3.86%) | 705,500 |
12 May 2021 | USD | 2.97 | 2.99 | 2.82 | 2.85 | 2.85 | -0.13 (-4.36%) | 813,600 |
11 May 2021 | USD | 2.82 | 2.98 | 2.8 | 2.98 | 2.98 | +0.09 (+3.11%) | 896,900 |
10 May 2021 | USD | 2.97 | 2.99 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 984,800 |
7 May 2021 | USD | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 804,100 |
6 May 2021 | USD | 2.83 | 2.96 | 2.83 | 2.91 | 2.91 | +0.1 (+3.56%) | 1,256,200 |
5 May 2021 | USD | 2.87 | 2.87 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 610,300 |
4 May 2021 | USD | 2.95 | 2.98 | 2.8 | 2.86 | 2.86 | -0.08 (-2.72%) | 801,200 |
3 May 2021 | USD | 2.84 | 2.96 | 2.8 | 2.94 | 2.94 | +0.2 (+7.30%) | 1,160,000 |
30 Apr 2021 | USD | 2.77 | 2.81 | 2.7 | 2.74 | 2.74 | -0.04 (-1.44%) | 559,800 |
29 Apr 2021 | USD | 2.88 | 2.88 | 2.71 | 2.78 | 2.78 | -0.08 (-2.80%) | 871,300 |
28 Apr 2021 | USD | 2.8 | 2.88 | 2.8 | 2.86 | 2.86 | +0.02 (+0.70%) | 722,400 |
27 Apr 2021 | USD | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 786,600 |
26 Apr 2021 | USD | 2.74 | 2.84 | 2.73 | 2.81 | 2.81 | +0.07 (+2.55%) | 803,500 |
23 Apr 2021 | USD | 2.76 | 2.79 | 2.71 | 2.74 | 2.74 | -0.03 (-1.08%) | 414,006 |
22 Apr 2021 | USD | 2.79 | 2.8 | 2.7 | 2.77 | 2.77 | -0.03 (-1.07%) | 790,000 |
21 Apr 2021 | USD | 2.7 | 2.8 | 2.68 | 2.8 | 2.8 | +0.1 (+3.70%) | 652,700 |
20 Apr 2021 | USD | 2.71 | 2.72 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 435,300 |
19 Apr 2021 | USD | 2.76 | 2.8 | 2.67 | 2.69 | 2.69 | -0.09 (-3.24%) | 769,900 |
16 Apr 2021 | USD | 2.8 | 2.84 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 643,800 |
15 Apr 2021 | USD | 2.66 | 2.79 | 2.66 | 2.75 | 2.75 | +0.14 (+5.36%) | 994,229 |
14 Apr 2021 | USD | 2.63 | 2.67 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 803,300 |
13 Apr 2021 | USD | 2.64 | 2.69 | 2.63 | 2.66 | 2.66 | +0.04 (+1.53%) | 517,000 |
12 Apr 2021 | USD | 2.69 | 2.7 | 2.59 | 2.62 | 2.62 | -0.07 (-2.60%) | 697,900 |
9 Apr 2021 | USD | 2.66 | 2.73 | 2.64 | 2.69 | 2.69 | -0.01 (-0.37%) | 501,000 |
8 Apr 2021 | USD | 2.63 | 2.73 | 2.63 | 2.7 | 2.7 | +0.13 (+5.06%) | 1,002,600 |