Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 2.2 | 2.38 | 2.2 | 2.31 | 18.48 | +0.02 (+0.87%) | 9,302,400 |
18 May 2021 | USD | 2.33 | 2.47 | 2.28 | 2.29 | 18.32 | -0.12 (-4.98%) | 4,906,000 |
17 May 2021 | USD | 2.17 | 2.45 | 2.12 | 2.41 | 19.28 | +0.19 (+8.56%) | 7,884,600 |
14 May 2021 | USD | 2.24 | 2.31 | 2.17 | 2.22 | 17.76 | +0.04 (+1.83%) | 3,858,100 |
13 May 2021 | USD | 2.22 | 2.35 | 2.13 | 2.18 | 17.44 | -0.05 (-2.24%) | 2,507,900 |
12 May 2021 | USD | 2.463 | 2.48 | 2.21 | 2.23 | 17.84 | -0.23 (-9.35%) | 4,010,700 |
11 May 2021 | USD | 2.16 | 2.51 | 2.12 | 2.46 | 19.68 | +0.19 (+8.37%) | 5,162,400 |
10 May 2021 | USD | 2.55 | 2.55 | 2.27 | 2.27 | 18.16 | -0.17 (-6.97%) | 2,342,200 |
7 May 2021 | USD | 2.42 | 2.52 | 2.4 | 2.44 | 19.52 | +0.04 (+1.67%) | 4,147,300 |
6 May 2021 | USD | 2.43 | 2.49 | 2.34 | 2.4 | 19.2 | -0.08 (-3.23%) | 2,433,400 |
5 May 2021 | USD | 2.54 | 2.645 | 2.45 | 2.48 | 19.84 | -0.1 (-3.88%) | 3,864,900 |
4 May 2021 | USD | 2.51 | 2.58 | 2.36 | 2.58 | 20.64 | 0.0 (0.0%) | 4,126,700 |
3 May 2021 | USD | 2.596 | 2.66 | 2.483 | 2.58 | 20.64 | 0.0 (0.0%) | 2,278,300 |
30 Apr 2021 | USD | 2.625 | 2.72 | 2.555 | 2.58 | 20.64 | -0.11 (-4.09%) | 2,916,900 |
29 Apr 2021 | USD | 2.74 | 2.873 | 2.63 | 2.69 | 21.52 | -0.09 (-3.24%) | 4,735,000 |
28 Apr 2021 | USD | 2.69 | 3.03 | 2.635 | 2.78 | 22.24 | +0.34 (+13.93%) | 28,802,700 |
27 Apr 2021 | USD | 2.501 | 2.72 | 2.36 | 2.44 | 19.52 | -0.12 (-4.69%) | 6,268,600 |
26 Apr 2021 | USD | 2.08 | 2.6 | 2.03 | 2.56 | 20.48 | +0.5 (+24.27%) | 9,525,800 |
23 Apr 2021 | USD | 1.96 | 2.08 | 1.94 | 2.06 | 16.48 | +0.08 (+4.04%) | 1,283,100 |
22 Apr 2021 | USD | 2.01 | 2.1 | 1.91 | 1.98 | 15.84 | -0.06 (-2.94%) | 2,089,900 |
21 Apr 2021 | USD | 1.79 | 2.05 | 1.77 | 2.04 | 16.32 | +0.22 (+12.09%) | 2,553,000 |
20 Apr 2021 | USD | 1.9 | 1.92 | 1.765 | 1.82 | 14.56 | -0.07 (-3.70%) | 1,635,600 |
19 Apr 2021 | USD | 1.98 | 2.029 | 1.82 | 1.89 | 15.12 | -0.07 (-3.57%) | 1,937,800 |
16 Apr 2021 | USD | 2.06 | 2.06 | 1.91 | 1.96 | 15.68 | -0.15 (-7.11%) | 3,005,800 |
15 Apr 2021 | USD | 2.18 | 2.23 | 2.08 | 2.11 | 16.88 | -0.05 (-2.31%) | 2,170,000 |
14 Apr 2021 | USD | 2.29 | 2.36 | 2.16 | 2.16 | 17.28 | -0.12 (-5.26%) | 1,854,200 |
13 Apr 2021 | USD | 2.34 | 2.37 | 2.22 | 2.28 | 18.24 | -0.09 (-3.80%) | 1,850,900 |
12 Apr 2021 | USD | 2.46 | 2.5 | 2.278 | 2.37 | 18.96 | -0.11 (-4.44%) | 1,823,300 |
9 Apr 2021 | USD | 2.55 | 2.59 | 2.44 | 2.48 | 19.84 | -0.13 (-4.98%) | 1,703,300 |
8 Apr 2021 | USD | 2.63 | 2.67 | 2.575 | 2.61 | 20.88 | +0.03 (+1.16%) | 1,462,600 |