Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 4.03 | 4.215 | 3.97 | 4.12 | 4.12 | -0.06 (-1.44%) | 1,448,300 |
10 May 2021 | USD | 4 | 4.19 | 3.96 | 4.18 | 4.18 | +0.15 (+3.72%) | 2,034,000 |
7 May 2021 | USD | 3.96 | 4.08 | 3.93 | 4.03 | 4.03 | +0.05 (+1.26%) | 2,622,800 |
6 May 2021 | USD | 3.83 | 4.05 | 3.7 | 3.98 | 3.98 | 0.0 (0.0%) | 8,561,300 |
5 May 2021 | USD | 3.97 | 4.47 | 3.68 | 3.98 | 3.98 | +1.14 (+40.14%) | 106,280,300 |
4 May 2021 | USD | 2.96 | 2.98 | 2.79 | 2.84 | 2.84 | -0.12 (-4.05%) | 971,200 |
3 May 2021 | USD | 3 | 3 | 2.92 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,066,700 |
30 Apr 2021 | USD | 2.98 | 3.095 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,656,000 |
29 Apr 2021 | USD | 3.12 | 3.13 | 2.985 | 3.01 | 3.01 | -0.08 (-2.59%) | 732,400 |
28 Apr 2021 | USD | 2.98 | 3.14 | 2.95 | 3.09 | 3.09 | +0.13 (+4.39%) | 1,101,900 |
27 Apr 2021 | USD | 2.94 | 3.03 | 2.91 | 2.96 | 2.96 | +0.02 (+0.68%) | 1,253,300 |
26 Apr 2021 | USD | 2.87 | 3.005 | 2.86 | 2.94 | 2.94 | +0.08 (+2.80%) | 2,143,100 |
23 Apr 2021 | USD | 3.06 | 3.093 | 2.84 | 2.86 | 2.86 | -0.19 (-6.23%) | 2,474,000 |
22 Apr 2021 | USD | 3.02 | 3.09 | 2.97 | 3.05 | 3.05 | +0.015 (+0.49%) | 1,033,000 |
21 Apr 2021 | USD | 2.84 | 3.04 | 2.84 | 3.035 | 3.035 | +0.175 (+6.12%) | 1,157,000 |
20 Apr 2021 | USD | 2.88 | 2.895 | 2.775 | 2.86 | 2.86 | -0.03 (-1.04%) | 633,300 |
19 Apr 2021 | USD | 2.88 | 2.95 | 2.83 | 2.89 | 2.89 | -0.03 (-1.03%) | 757,200 |
16 Apr 2021 | USD | 2.95 | 2.99 | 2.83 | 2.92 | 2.92 | 0.0 (0.0%) | 1,034,500 |
15 Apr 2021 | USD | 2.92 | 3.01 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 892,100 |
14 Apr 2021 | USD | 2.92 | 3 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 482,700 |
13 Apr 2021 | USD | 2.82 | 2.9 | 2.79 | 2.88 | 2.88 | +0.06 (+2.13%) | 844,600 |
12 Apr 2021 | USD | 3 | 3 | 2.82 | 2.82 | 2.82 | -0.19 (-6.31%) | 633,600 |
9 Apr 2021 | USD | 2.99 | 3.06 | 2.96 | 3.01 | 3.01 | -0.01 (-0.33%) | 535,500 |
8 Apr 2021 | USD | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 433,100 |
7 Apr 2021 | USD | 3.1 | 3.1 | 2.945 | 2.96 | 2.96 | -0.12 (-3.90%) | 866,300 |
6 Apr 2021 | USD | 3.04 | 3.21 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 1,041,400 |
5 Apr 2021 | USD | 3.18 | 3.21 | 3.035 | 3.05 | 3.05 | -0.13 (-4.09%) | 783,200 |
1 Apr 2021 | USD | 3.13 | 3.24 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 775,100 |
31 Mar 2021 | USD | 3.04 | 3.17 | 3 | 3.13 | 3.13 | +0.13 (+4.33%) | 1,426,200 |
30 Mar 2021 | USD | 2.96 | 3.063 | 2.875 | 3 | 3 | +0.04 (+1.35%) | 1,577,000 |