Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 1.99 | 2.32 | 1.83 | 2.26 | 2.26 | +0.4 (+21.51%) | 256,100 |
26 May 2021 | USD | 1.95 | 1.99 | 1.81 | 1.86 | 1.86 | -0.04 (-2.11%) | 227,800 |
25 May 2021 | USD | 1.97 | 2.05 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 77,300 |
24 May 2021 | USD | 2 | 2 | 1.89 | 1.91 | 1.91 | -0.09 (-4.50%) | 67,600 |
21 May 2021 | USD | 2.15 | 2.15 | 1.97 | 2 | 2 | -0.1 (-4.76%) | 142,400 |
20 May 2021 | USD | 1.96 | 2.1 | 1.92 | 2.1 | 2.1 | +0.15 (+7.69%) | 73,700 |
19 May 2021 | USD | 2.11 | 2.11 | 1.84 | 1.95 | 1.95 | -0.09 (-4.41%) | 71,800 |
18 May 2021 | USD | 1.9 | 2.1 | 1.85 | 2.04 | 2.04 | +0.15 (+7.94%) | 155,300 |
17 May 2021 | USD | 2.25 | 2.4 | 1.76 | 1.89 | 1.89 | -0.27 (-12.50%) | 437,200 |
14 May 2021 | USD | 2.2 | 2.36 | 2.05 | 2.16 | 2.16 | -0.07 (-3.14%) | 513,800 |
13 May 2021 | USD | 2.38 | 2.45 | 2.026 | 2.23 | 2.23 | -0.16 (-6.69%) | 108,200 |
12 May 2021 | USD | 2.22 | 2.39 | 2.2 | 2.39 | 2.39 | +0.04 (+1.70%) | 151,600 |
11 May 2021 | USD | 2.03 | 2.41 | 1.99 | 2.35 | 2.35 | -0.05 (-2.08%) | 148,200 |
10 May 2021 | USD | 2.5 | 2.6 | 2.35 | 2.4 | 2.4 | -0.1 (-4%) | 121,200 |
7 May 2021 | USD | 2.47 | 2.81 | 2.46 | 2.5 | 2.5 | +0.12 (+5.04%) | 116,200 |
6 May 2021 | USD | 2.62 | 2.635 | 2.299 | 2.38 | 2.38 | -0.23 (-8.81%) | 249,500 |
5 May 2021 | USD | 2.72 | 2.82 | 2.546 | 2.61 | 2.61 | -0.14 (-5.09%) | 98,600 |
4 May 2021 | USD | 2.75 | 2.81 | 2.44 | 2.75 | 2.75 | -0.05 (-1.79%) | 344,000 |
3 May 2021 | USD | 3.14 | 3.34 | 2.75 | 2.8 | 2.8 | -0.26 (-8.50%) | 198,500 |
30 Apr 2021 | USD | 3.03 | 3.37 | 2.9 | 3.06 | 3.06 | -0.16 (-4.97%) | 187,100 |
29 Apr 2021 | USD | 3.58 | 3.79 | 3.11 | 3.22 | 3.22 | +0.01 (+0.31%) | 760,900 |
28 Apr 2021 | USD | 2.93 | 3.4 | 2.93 | 3.21 | 3.21 | +0.32 (+11.07%) | 1,194,200 |
27 Apr 2021 | USD | 2.8 | 3 | 2.68 | 2.89 | 2.89 | +0.03 (+1.05%) | 209,000 |
26 Apr 2021 | USD | 2.48 | 2.95 | 2.48 | 2.86 | 2.86 | +0.36 (+14.40%) | 311,100 |
23 Apr 2021 | USD | 2.4 | 2.6 | 2.37 | 2.5 | 2.5 | +0.22 (+9.65%) | 232,900 |
22 Apr 2021 | USD | 2.36 | 2.63 | 2.28 | 2.28 | 2.28 | -0.22 (-8.80%) | 108,800 |
21 Apr 2021 | USD | 2.22 | 2.6 | 1.89 | 2.5 | 2.5 | +0.23 (+10.13%) | 838,900 |
20 Apr 2021 | USD | 2.69 | 2.69 | 2.21 | 2.27 | 2.27 | -0.53 (-18.93%) | 557,000 |
19 Apr 2021 | USD | 2.64 | 3.26 | 2.37 | 2.8 | 2.8 | +0.48 (+20.69%) | 3,938,800 |
16 Apr 2021 | USD | 1.87 | 2.98 | 1.73 | 2.32 | 2.32 | +0.5 (+27.47%) | 5,020,800 |