Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2021 | USD | 3.57 | 3.67 | 3.4 | 3.53 | 3.53 | +0.1 (+2.92%) | 494,100 |
26 Apr 2021 | USD | 3.4 | 3.45 | 3.31 | 3.43 | 3.43 | +0.15 (+4.57%) | 581,000 |
23 Apr 2021 | USD | 3.01 | 3.31 | 2.95 | 3.28 | 3.28 | +0.31 (+10.44%) | 594,900 |
22 Apr 2021 | USD | 3.09 | 3.1 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 591,600 |
21 Apr 2021 | USD | 2.85 | 3.08 | 2.84 | 3.03 | 3.03 | +0.14 (+4.84%) | 540,800 |
20 Apr 2021 | USD | 3.07 | 3.09 | 2.81 | 2.89 | 2.89 | -0.23 (-7.37%) | 562,700 |
19 Apr 2021 | USD | 3.27 | 3.29 | 3.02 | 3.12 | 3.12 | -0.14 (-4.29%) | 438,400 |
16 Apr 2021 | USD | 3.24 | 3.31 | 3.11 | 3.26 | 3.26 | +0.02 (+0.62%) | 558,800 |
15 Apr 2021 | USD | 3.26 | 3.37 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 759,900 |
14 Apr 2021 | USD | 3.5 | 3.57 | 3.17 | 3.2 | 3.2 | -0.41 (-11.36%) | 1,680,500 |
13 Apr 2021 | USD | 3.54 | 3.8 | 3.41 | 3.61 | 3.61 | -0.31 (-7.91%) | 2,023,900 |
12 Apr 2021 | USD | 5.3 | 5.35 | 3.64 | 3.92 | 3.92 | -1.29 (-24.76%) | 12,954,300 |
9 Apr 2021 | USD | 4.48 | 5.21 | 4.4 | 5.21 | 5.21 | +0.83 (+18.95%) | 6,601,300 |
8 Apr 2021 | USD | 4.37 | 4.65 | 4.02 | 4.38 | 4.38 | +0.05 (+1.15%) | 2,821,100 |
7 Apr 2021 | USD | 4.46 | 4.46 | 4.12 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,016,500 |
6 Apr 2021 | USD | 4.24 | 4.57 | 4.24 | 4.36 | 4.36 | +0.13 (+3.07%) | 1,823,800 |
5 Apr 2021 | USD | 3.91 | 4.35 | 3.85 | 4.23 | 4.23 | +0.43 (+11.32%) | 1,981,900 |
1 Apr 2021 | USD | 3.81 | 3.85 | 3.65 | 3.8 | 3.8 | -0.06 (-1.55%) | 296,200 |
31 Mar 2021 | USD | 3.64 | 3.93 | 3.61 | 3.86 | 3.86 | +0.29 (+8.12%) | 552,800 |
30 Mar 2021 | USD | 3.46 | 3.64 | 3.36 | 3.57 | 3.57 | +0.02 (+0.56%) | 198,500 |
29 Mar 2021 | USD | 3.45 | 3.66 | 3.36 | 3.55 | 3.55 | +0.07 (+2.01%) | 245,000 |
26 Mar 2021 | USD | 3.47 | 3.75 | 3.38 | 3.48 | 3.48 | +0.13 (+3.88%) | 526,600 |
25 Mar 2021 | USD | 3.09 | 3.4 | 2.96 | 3.35 | 3.35 | -0.05 (-1.47%) | 488,500 |
24 Mar 2021 | USD | 3.68 | 3.73 | 3.3 | 3.4 | 3.4 | -0.35 (-9.33%) | 356,800 |
23 Mar 2021 | USD | 3.85 | 3.91 | 3.73 | 3.75 | 3.75 | -0.16 (-4.09%) | 252,900 |
22 Mar 2021 | USD | 3.9 | 3.92 | 3.75 | 3.91 | 3.91 | -0.02 (-0.51%) | 198,400 |
19 Mar 2021 | USD | 3.84 | 3.95 | 3.6 | 3.93 | 3.93 | +0.05 (+1.29%) | 452,000 |
18 Mar 2021 | USD | 4 | 4.05 | 3.8 | 3.88 | 3.88 | -0.13 (-3.24%) | 343,700 |
17 Mar 2021 | USD | 3.85 | 4.17 | 3.72 | 4.01 | 4.01 | +0.16 (+4.16%) | 697,200 |
16 Mar 2021 | USD | 3.95 | 4.08 | 3.71 | 3.85 | 3.85 | -0.16 (-3.99%) | 885,200 |