Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | USD | 2.62 | 2.76 | 2.15 | 2.29 | 2.29 | -0.2 (-8.03%) | 521,900 |
21 May 2021 | USD | 2.1 | 2.92 | 2.06 | 2.49 | 2.49 | +0.16 (+6.87%) | 937,100 |
20 May 2021 | USD | 1.7 | 2.48 | 1.66 | 2.33 | 2.33 | +0.75 (+47.47%) | 1,114,200 |
19 May 2021 | USD | 1.572 | 1.6 | 1.425 | 1.58 | 1.58 | -0.05 (-3.07%) | 86,700 |
18 May 2021 | USD | 1.78 | 1.78 | 1.58 | 1.63 | 1.63 | -0.15 (-8.43%) | 105,800 |
17 May 2021 | USD | 1.82 | 1.99 | 1.667 | 1.78 | 1.78 | +0.02 (+1.14%) | 179,900 |
14 May 2021 | USD | 1.844 | 1.95 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 49,000 |
13 May 2021 | USD | 1.89 | 1.9 | 1.78 | 1.85 | 1.85 | -0.03 (-1.60%) | 34,300 |
12 May 2021 | USD | 1.95 | 2 | 1.77 | 1.88 | 1.88 | +0.15 (+8.67%) | 81,400 |
11 May 2021 | USD | 1.75 | 1.88 | 1.55 | 1.73 | 1.73 | -0.07 (-3.89%) | 61,700 |
10 May 2021 | USD | 1.93 | 1.93 | 1.775 | 1.8 | 1.8 | -0.07 (-3.74%) | 24,500 |
7 May 2021 | USD | 1.75 | 2.1 | 1.75 | 1.87 | 1.87 | +0.17 (+10.00%) | 43,700 |
6 May 2021 | USD | 1.75 | 1.9 | 1.65 | 1.7 | 1.7 | -0.05 (-2.86%) | 63,200 |
5 May 2021 | USD | 1.91 | 1.94 | 1.7 | 1.75 | 1.75 | -0.1 (-5.41%) | 57,600 |
4 May 2021 | USD | 1.9 | 1.9 | 1.84 | 1.85 | 1.85 | -0.05 (-2.63%) | 5,936 |
3 May 2021 | USD | 2.04 | 2.0799 | 1.68 | 1.9 | 1.9 | -0.14 (-6.86%) | 23,777 |
30 Apr 2021 | USD | 2.11 | 2.18 | 2.001 | 2.04 | 2.04 | -0.09 (-4.23%) | 37,800 |
29 Apr 2021 | USD | 2.16 | 2.16 | 2.05 | 2.13 | 2.13 | -0.03 (-1.39%) | 30,600 |
28 Apr 2021 | USD | 2.2 | 2.2 | 2.087 | 2.16 | 2.16 | -0.04 (-1.82%) | 48,100 |
27 Apr 2021 | USD | 1.965 | 2.2 | 1.91 | 2.2 | 2.2 | +0.21 (+10.55%) | 90,500 |
26 Apr 2021 | USD | 1.95 | 1.99 | 1.85 | 1.99 | 1.99 | +0.04 (+2.05%) | 67,300 |
23 Apr 2021 | USD | 1.795 | 1.95 | 1.71 | 1.95 | 1.95 | +0.16 (+8.94%) | 63,200 |
22 Apr 2021 | USD | 1.77 | 1.88 | 1.72 | 1.79 | 1.79 | -0.065 (-3.50%) | 50,100 |
21 Apr 2021 | USD | 1.86 | 1.88 | 1.751 | 1.855 | 1.855 | +0.135 (+7.85%) | 24,400 |
20 Apr 2021 | USD | 1.8 | 1.85 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 34,700 |
19 Apr 2021 | USD | 1.75 | 1.85 | 1.56 | 1.79 | 1.79 | -0.06 (-3.24%) | 76,000 |
16 Apr 2021 | USD | 1.74 | 1.88 | 1.74 | 1.85 | 1.85 | +0.1 (+5.71%) | 38,100 |
15 Apr 2021 | USD | 1.81 | 1.938 | 1.714 | 1.75 | 1.75 | -0.07 (-3.85%) | 45,800 |
14 Apr 2021 | USD | 1.87 | 2 | 1.81 | 1.82 | 1.82 | -0.13 (-6.67%) | 34,000 |
13 Apr 2021 | USD | 2.04 | 2.046 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 43,500 |