Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | USD | 4.14 | 4.25 | 4.14 | 4.22 | 4.22 | +0.07 (+1.69%) | 764,800 |
22 Jun 2021 | USD | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 601,300 |
21 Jun 2021 | USD | 4.21 | 4.23 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 701,200 |
18 Jun 2021 | USD | 4.14 | 4.22 | 4.102 | 4.21 | 4.21 | +0.08 (+1.94%) | 1,400,800 |
17 Jun 2021 | USD | 4.15 | 4.15 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 864,500 |
16 Jun 2021 | USD | 4.06 | 4.25 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,761,900 |
15 Jun 2021 | USD | 4.2 | 4.2 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 850,000 |
14 Jun 2021 | USD | 4.19 | 4.2 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 863,200 |
11 Jun 2021 | USD | 4.2 | 4.2 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 493,600 |
10 Jun 2021 | USD | 4.18 | 4.2 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 586,600 |
9 Jun 2021 | USD | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 459,000 |
8 Jun 2021 | USD | 4.2 | 4.21 | 4.125 | 4.17 | 4.17 | -0.01 (-0.24%) | 591,700 |
7 Jun 2021 | USD | 4.17 | 4.21 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 938,000 |
4 Jun 2021 | USD | 4.19 | 4.21 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 660,600 |
3 Jun 2021 | USD | 4.19 | 4.235 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 1,230,500 |
2 Jun 2021 | USD | 4.25 | 4.3 | 4.12 | 4.22 | 4.22 | -0.02 (-0.47%) | 559,100 |
1 Jun 2021 | USD | 4.23 | 4.32 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 625,100 |
28 May 2021 | USD | 4.348 | 4.375 | 4.223 | 4.23 | 4.23 | -0.05 (-1.17%) | 730,400 |
27 May 2021 | USD | 4.38 | 4.38 | 4.181 | 4.28 | 4.28 | +0.06 (+1.42%) | 1,163,300 |
26 May 2021 | USD | 4.25 | 4.26 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 574,500 |
25 May 2021 | USD | 4.28 | 4.32 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 486,200 |
24 May 2021 | USD | 4.33 | 4.42 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 724,500 |
21 May 2021 | USD | 4.45 | 4.48 | 4.33 | 4.33 | 4.33 | -0.13 (-2.91%) | 1,109,400 |
20 May 2021 | USD | 4.22 | 4.47 | 4.17 | 4.46 | 4.46 | +0.23 (+5.44%) | 1,072,400 |
19 May 2021 | USD | 4.15 | 4.245 | 4.13 | 4.23 | 4.23 | +0.08 (+1.93%) | 1,015,600 |
18 May 2021 | USD | 4 | 4.23 | 3.96 | 4.15 | 4.15 | +0.16 (+4.01%) | 1,331,200 |
17 May 2021 | USD | 3.98 | 4.08 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 723,800 |
14 May 2021 | USD | 4 | 4.125 | 3.93 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,418,100 |
13 May 2021 | USD | 4.15 | 4.17 | 4 | 4.02 | 4.02 | -0.13 (-3.13%) | 1,142,700 |
12 May 2021 | USD | 4.08 | 4.28 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,656,300 |