Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 4 | 4.03 | 3.851 | 3.927 | 3.927 | -0.043 (-1.08%) | 27,500 |
28 May 2021 | USD | 3.837 | 3.97 | 3.772 | 3.97 | 3.97 | +0.048 (+1.22%) | 26,600 |
27 May 2021 | USD | 3.98 | 3.98 | 3.74 | 3.922 | 3.922 | -0.008 (-0.20%) | 44,700 |
26 May 2021 | USD | 3.711 | 4.099 | 3.711 | 3.93 | 3.93 | +0.21 (+5.65%) | 74,900 |
25 May 2021 | USD | 4.07 | 4.083 | 3.61 | 3.72 | 3.72 | -0.38 (-9.27%) | 255,000 |
24 May 2021 | USD | 4.23 | 4.5 | 3.87 | 4.1 | 4.1 | 0.0 (0.0%) | 478,100 |
21 May 2021 | USD | 3.64 | 4.2 | 3.64 | 4.1 | 4.1 | +0.5 (+13.89%) | 226,800 |
20 May 2021 | USD | 3.594 | 3.674 | 3.473 | 3.6 | 3.6 | +0.17 (+4.96%) | 171,100 |
19 May 2021 | USD | 3.38 | 3.758 | 3.346 | 3.43 | 3.43 | +0.57 (+19.93%) | 346,000 |
18 May 2021 | USD | 2.52 | 2.86 | 2.52 | 2.86 | 2.86 | +0.41 (+16.73%) | 177,000 |
17 May 2021 | USD | 2.38 | 2.452 | 2.38 | 2.45 | 2.45 | +0.05 (+2.08%) | 133,200 |
14 May 2021 | USD | 2.381 | 2.42 | 2.372 | 2.4 | 2.4 | -0.01 (-0.41%) | 91,800 |
13 May 2021 | USD | 2.264 | 2.41 | 2.15 | 2.41 | 2.41 | +0.13 (+5.70%) | 101,000 |
12 May 2021 | USD | 2.31 | 2.35 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 126,300 |
11 May 2021 | USD | 2.345 | 2.374 | 2.3 | 2.3 | 2.3 | -0.062 (-2.62%) | 48,000 |
10 May 2021 | USD | 2.4 | 2.41 | 2.35 | 2.362 | 2.362 | -0.018 (-0.76%) | 120,900 |
7 May 2021 | USD | 2.37 | 2.44 | 2.37 | 2.38 | 2.38 | -0.002 (-0.08%) | 130,300 |
6 May 2021 | USD | 2.36 | 2.42 | 2.32 | 2.382 | 2.382 | +0.032 (+1.36%) | 21,200 |
5 May 2021 | USD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 21,500 |
4 May 2021 | USD | 2.42 | 2.44 | 2.35 | 2.4 | 2.4 | -0.026 (-1.07%) | 43,100 |
3 May 2021 | USD | 2.38 | 2.44 | 2.35 | 2.426 | 2.426 | +0.063 (+2.67%) | 62,100 |
30 Apr 2021 | USD | 2.4 | 2.411 | 2.36 | 2.363 | 2.363 | -0.037 (-1.54%) | 54,100 |
29 Apr 2021 | USD | 2.35 | 2.504 | 2.28 | 2.4 | 2.4 | +0.08 (+3.45%) | 286,700 |
28 Apr 2021 | USD | 2.14 | 2.32 | 2.081 | 2.32 | 2.32 | +0.199 (+9.38%) | 97,200 |
27 Apr 2021 | USD | 2.1 | 2.136 | 2.04 | 2.121 | 2.121 | +0.101 (+5.00%) | 40,800 |
26 Apr 2021 | USD | 2.04 | 2.19 | 1.999 | 2.02 | 2.02 | -0.02 (-0.98%) | 69,300 |
23 Apr 2021 | USD | 2.049 | 2.1 | 1.99 | 2.04 | 2.04 | +0.014 (+0.69%) | 20,000 |
22 Apr 2021 | USD | 2.07 | 2.07 | 1.991 | 2.026 | 2.026 | -0.034 (-1.65%) | 7,600 |
21 Apr 2021 | USD | 1.99 | 2.06 | 1.97 | 2.06 | 2.06 | +0.06 (+3%) | 30,800 |
20 Apr 2021 | USD | 2.12 | 2.12 | 1.87 | 2 | 2 | -0.08 (-3.85%) | 33,600 |