Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | USD | 1.74 | 1.82 | 1.69 | 1.79 | 1.79 | +0.1 (+5.92%) | 157,300 |
24 May 2021 | USD | 1.601 | 1.71 | 1.58 | 1.69 | 1.69 | +0.01 (+0.60%) | 46,300 |
21 May 2021 | USD | 1.6 | 1.7 | 1.58 | 1.68 | 1.68 | +0.08 (+5%) | 170,300 |
20 May 2021 | USD | 1.57 | 1.6 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 102,400 |
19 May 2021 | USD | 1.56 | 1.56 | 1.5 | 1.56 | 1.56 | -0.04 (-2.50%) | 166,000 |
18 May 2021 | USD | 1.68 | 1.7 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 56,800 |
17 May 2021 | USD | 1.67 | 1.78 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 79,600 |
14 May 2021 | USD | 1.77 | 1.85 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 93,500 |
13 May 2021 | USD | 1.88 | 1.88 | 1.6 | 1.69 | 1.69 | -0.14 (-7.65%) | 68,500 |
12 May 2021 | USD | 1.75 | 1.86 | 1.64 | 1.83 | 1.83 | +0.08 (+4.57%) | 64,900 |
11 May 2021 | USD | 1.61 | 1.789 | 1.46 | 1.75 | 1.75 | -0.01 (-0.57%) | 145,500 |
10 May 2021 | USD | 2.1 | 2.1 | 1.68 | 1.76 | 1.76 | -0.16 (-8.33%) | 102,500 |
7 May 2021 | USD | 1.95 | 2 | 1.85 | 1.92 | 1.92 | +0.12 (+6.67%) | 64,600 |
6 May 2021 | USD | 1.95 | 1.96 | 1.72 | 1.8 | 1.8 | -0.18 (-9.09%) | 127,200 |
5 May 2021 | USD | 2.14 | 2.14 | 1.94 | 1.98 | 1.98 | -0.06 (-2.94%) | 47,900 |
4 May 2021 | USD | 2 | 2.08 | 1.89 | 2.04 | 2.04 | -0.01 (-0.49%) | 85,900 |
3 May 2021 | USD | 2.2 | 2.21 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 108,400 |
30 Apr 2021 | USD | 2.361 | 2.4 | 2.09 | 2.11 | 2.11 | -0.21 (-9.05%) | 211,000 |
29 Apr 2021 | USD | 2.54 | 2.54 | 2.26 | 2.32 | 2.32 | -0.18 (-7.20%) | 55,100 |
28 Apr 2021 | USD | 2.43 | 2.525 | 2.18 | 2.5 | 2.5 | +0.23 (+10.13%) | 160,000 |
27 Apr 2021 | USD | 2.52 | 2.52 | 2.247 | 2.27 | 2.27 | -0.16 (-6.58%) | 90,100 |
26 Apr 2021 | USD | 2.45 | 2.55 | 2.41 | 2.43 | 2.43 | -0.11 (-4.33%) | 45,600 |
23 Apr 2021 | USD | 2.12 | 2.55 | 2.12 | 2.54 | 2.54 | +0.35 (+15.98%) | 195,100 |
22 Apr 2021 | USD | 2.33 | 2.37 | 2.148 | 2.19 | 2.19 | -0.08 (-3.52%) | 104,100 |
21 Apr 2021 | USD | 2.12 | 2.36 | 2.12 | 2.27 | 2.27 | +0.09 (+4.13%) | 46,600 |
20 Apr 2021 | USD | 2.39 | 2.4 | 2 | 2.18 | 2.18 | -0.07 (-3.11%) | 185,300 |
19 Apr 2021 | USD | 2.55 | 2.55 | 2.11 | 2.25 | 2.25 | -0.2 (-8.16%) | 176,600 |
16 Apr 2021 | USD | 2.57 | 2.64 | 2.28 | 2.45 | 2.45 | -0.12 (-4.67%) | 250,700 |
15 Apr 2021 | USD | 2.74 | 2.93 | 2.55 | 2.57 | 2.57 | -0.2 (-7.22%) | 73,600 |
14 Apr 2021 | USD | 3.13 | 3.13 | 2.77 | 2.77 | 2.77 | -0.26 (-8.58%) | 74,100 |