Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 3.823 | 4.38 | 3.81 | 4.29 | 4.29 | +0.35 (+8.88%) | 1,083,500 |
10 May 2021 | USD | 4.14 | 4.14 | 3.922 | 3.94 | 3.94 | -0.23 (-5.52%) | 1,199,800 |
7 May 2021 | USD | 4.1 | 4.31 | 4.09 | 4.17 | 4.17 | +0.1 (+2.46%) | 438,800 |
6 May 2021 | USD | 4.23 | 4.235 | 3.905 | 4.07 | 4.07 | -0.15 (-3.55%) | 1,210,400 |
5 May 2021 | USD | 4.28 | 4.33 | 4.15 | 4.22 | 4.22 | -0.05 (-1.17%) | 950,400 |
4 May 2021 | USD | 4.36 | 4.375 | 4.14 | 4.27 | 4.27 | -0.14 (-3.17%) | 1,108,300 |
3 May 2021 | USD | 4.38 | 4.5 | 4.32 | 4.41 | 4.41 | +0.08 (+1.85%) | 587,100 |
30 Apr 2021 | USD | 4.597 | 4.67 | 4.31 | 4.33 | 4.33 | -0.29 (-6.28%) | 1,147,300 |
29 Apr 2021 | USD | 4.67 | 4.725 | 4.55 | 4.62 | 4.62 | -0.05 (-1.07%) | 720,800 |
28 Apr 2021 | USD | 4.53 | 4.725 | 4.47 | 4.67 | 4.67 | +0.13 (+2.86%) | 338,000 |
27 Apr 2021 | USD | 4.68 | 4.74 | 4.505 | 4.54 | 4.54 | -0.11 (-2.37%) | 491,000 |
26 Apr 2021 | USD | 4.47 | 4.68 | 4.44 | 4.65 | 4.65 | +0.21 (+4.73%) | 429,700 |
23 Apr 2021 | USD | 4.52 | 4.558 | 4.39 | 4.44 | 4.44 | -0.02 (-0.45%) | 496,400 |
22 Apr 2021 | USD | 4.42 | 4.58 | 4.354 | 4.46 | 4.46 | +0.06 (+1.36%) | 708,600 |
21 Apr 2021 | USD | 4.18 | 4.44 | 4.125 | 4.4 | 4.4 | +0.23 (+5.52%) | 590,500 |
20 Apr 2021 | USD | 4.13 | 4.23 | 4.03 | 4.17 | 4.17 | +0.02 (+0.48%) | 805,800 |
19 Apr 2021 | USD | 4.26 | 4.415 | 4.13 | 4.15 | 4.15 | -0.17 (-3.94%) | 750,300 |
16 Apr 2021 | USD | 4.3 | 4.38 | 4.245 | 4.32 | 4.32 | 0.0 (0.0%) | 1,028,500 |
15 Apr 2021 | USD | 4.28 | 4.38 | 4.27 | 4.32 | 4.32 | +0.06 (+1.41%) | 860,600 |
14 Apr 2021 | USD | 4.19 | 4.43 | 4.19 | 4.26 | 4.26 | +0.03 (+0.71%) | 621,300 |
13 Apr 2021 | USD | 4.18 | 4.3 | 4.165 | 4.23 | 4.23 | +0.04 (+0.95%) | 836,300 |
12 Apr 2021 | USD | 4.26 | 4.29 | 4.1 | 4.19 | 4.19 | -0.11 (-2.56%) | 553,400 |
9 Apr 2021 | USD | 4.36 | 4.415 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 681,200 |
8 Apr 2021 | USD | 4.45 | 4.51 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,311,000 |
7 Apr 2021 | USD | 4.53 | 4.56 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 821,400 |
6 Apr 2021 | USD | 4.6 | 4.66 | 4.52 | 4.52 | 4.52 | -0.11 (-2.38%) | 461,000 |
5 Apr 2021 | USD | 4.72 | 4.74 | 4.51 | 4.63 | 4.63 | -0.03 (-0.64%) | 477,500 |
1 Apr 2021 | USD | 4.558 | 4.72 | 4.53 | 4.66 | 4.66 | +0.12 (+2.64%) | 605,600 |
31 Mar 2021 | USD | 4.39 | 4.61 | 4.37 | 4.54 | 4.54 | +0.14 (+3.18%) | 817,500 |
30 Mar 2021 | USD | 4.25 | 4.47 | 4.17 | 4.4 | 4.4 | +0.17 (+4.02%) | 745,100 |