Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 3.4 | 3.59 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 366,800 |
26 May 2021 | USD | 3.29 | 3.47 | 3.23 | 3.33 | 3.33 | +0.01 (+0.30%) | 77,200 |
25 May 2021 | USD | 3.45 | 3.67 | 3.15 | 3.32 | 3.32 | -0.18 (-5.14%) | 115,400 |
24 May 2021 | USD | 3.53 | 3.68 | 3.4 | 3.5 | 3.5 | -0.03 (-0.85%) | 89,600 |
21 May 2021 | USD | 3.44 | 3.64 | 3.32 | 3.53 | 3.53 | +0.09 (+2.62%) | 295,800 |
20 May 2021 | USD | 3.19 | 3.69 | 3.12 | 3.44 | 3.44 | +0.16 (+4.88%) | 1,055,300 |
19 May 2021 | USD | 3.04 | 3.98 | 3.01 | 3.28 | 3.28 | +0.25 (+8.25%) | 1,740,000 |
18 May 2021 | USD | 3.02 | 3.09 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 7,400 |
17 May 2021 | USD | 3.11 | 3.17 | 3.04 | 3.07 | 3.07 | -0.06 (-1.92%) | 22,900 |
14 May 2021 | USD | 3.15 | 3.19 | 2.94 | 3.13 | 3.13 | +0.04 (+1.29%) | 43,700 |
13 May 2021 | USD | 3.07 | 3.15 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 12,500 |
12 May 2021 | USD | 3 | 3.18 | 2.96 | 3.07 | 3.07 | -0.03 (-0.97%) | 18,500 |
11 May 2021 | USD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 3,600 |
10 May 2021 | USD | 3.23 | 3.35 | 3.13 | 3.15 | 3.15 | -0.19 (-5.69%) | 30,400 |
7 May 2021 | USD | 3.14 | 3.39 | 3.14 | 3.34 | 3.34 | +0.17 (+5.36%) | 47,500 |
6 May 2021 | USD | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | +0.01 (+0.32%) | 27,200 |
5 May 2021 | USD | 3.3 | 3.3 | 3.08 | 3.16 | 3.16 | -0.09 (-2.77%) | 13,800 |
4 May 2021 | USD | 3.14 | 3.25 | 3.09 | 3.25 | 3.25 | +0.08 (+2.52%) | 28,300 |
3 May 2021 | USD | 3.22 | 3.22 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 2,400 |
30 Apr 2021 | USD | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 1,600 |
29 Apr 2021 | USD | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.01 (-0.32%) | 3,900 |
28 Apr 2021 | USD | 3.17 | 3.25 | 3.11 | 3.17 | 3.17 | -0.01 (-0.31%) | 7,900 |
27 Apr 2021 | USD | 3.26 | 3.27 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 9,000 |
26 Apr 2021 | USD | 3.24 | 3.29 | 3.21 | 3.25 | 3.25 | +0.05 (+1.56%) | 12,400 |
23 Apr 2021 | USD | 3.1 | 3.23 | 3.06 | 3.2 | 3.2 | +0.14 (+4.58%) | 16,700 |
22 Apr 2021 | USD | 3 | 3.16 | 3 | 3.06 | 3.06 | +0.1 (+3.38%) | 5,600 |
21 Apr 2021 | USD | 2.95 | 3.02 | 2.92 | 2.96 | 2.96 | -0.02 (-0.67%) | 42,700 |
20 Apr 2021 | USD | 3.03 | 3.11 | 2.98 | 2.98 | 2.98 | -0.08 (-2.61%) | 36,700 |
19 Apr 2021 | USD | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -0.13 (-4.08%) | 11,400 |
16 Apr 2021 | USD | 3.23 | 3.32 | 3.06 | 3.19 | 3.19 | -0.04 (-1.24%) | 23,800 |