Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 3.88 | 4 | 3.855 | 3.99 | 3.99 | +0.13 (+3.37%) | 102,700 |
19 May 2021 | USD | 3.99 | 4.07 | 3.82 | 3.86 | 3.86 | -0.17 (-4.22%) | 166,200 |
18 May 2021 | USD | 4.2 | 4.36 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 299,500 |
17 May 2021 | USD | 3.95 | 4.1 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 125,200 |
14 May 2021 | USD | 3.88 | 4.06 | 3.83 | 3.95 | 3.95 | +0.06 (+1.54%) | 279,500 |
13 May 2021 | USD | 3.81 | 3.92 | 3.78 | 3.89 | 3.89 | +0.11 (+2.91%) | 373,000 |
12 May 2021 | USD | 3.85 | 3.931 | 3.682 | 3.78 | 3.78 | -0.1 (-2.58%) | 326,400 |
11 May 2021 | USD | 3.74 | 3.96 | 3.71 | 3.88 | 3.88 | +0.11 (+2.92%) | 213,100 |
10 May 2021 | USD | 3.98 | 4.03 | 3.75 | 3.77 | 3.77 | -0.24 (-5.99%) | 321,400 |
7 May 2021 | USD | 4.05 | 4.14 | 3.92 | 4.01 | 4.01 | 0.0 (0.0%) | 206,300 |
6 May 2021 | USD | 3.96 | 4.03 | 3.82 | 4.01 | 4.01 | +0.07 (+1.78%) | 256,600 |
5 May 2021 | USD | 3.93 | 4.06 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 459,300 |
4 May 2021 | USD | 4.21 | 4.25 | 3.86 | 3.87 | 3.87 | -0.3 (-7.19%) | 446,000 |
3 May 2021 | USD | 4.18 | 4.28 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 180,400 |
30 Apr 2021 | USD | 4.14 | 4.26 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 292,000 |
29 Apr 2021 | USD | 4.35 | 4.42 | 4.13 | 4.16 | 4.16 | -0.16 (-3.70%) | 328,400 |
28 Apr 2021 | USD | 4.25 | 4.33 | 4.15 | 4.32 | 4.32 | +0.07 (+1.65%) | 424,500 |
27 Apr 2021 | USD | 4.5 | 4.54 | 4.24 | 4.25 | 4.25 | -0.23 (-5.13%) | 172,600 |
26 Apr 2021 | USD | 4.36 | 4.53 | 4.3 | 4.48 | 4.48 | +0.1 (+2.28%) | 213,500 |
23 Apr 2021 | USD | 4.702 | 4.702 | 4.3 | 4.38 | 4.38 | -0.07 (-1.57%) | 207,400 |
22 Apr 2021 | USD | 4.26 | 4.74 | 4.235 | 4.45 | 4.45 | +0.21 (+4.95%) | 315,100 |
21 Apr 2021 | USD | 4.16 | 4.29 | 4.14 | 4.24 | 4.24 | +0.05 (+1.19%) | 345,300 |
20 Apr 2021 | USD | 4.22 | 4.27 | 4.11 | 4.19 | 4.19 | -0.04 (-0.95%) | 175,400 |
19 Apr 2021 | USD | 4.41 | 4.49 | 4.17 | 4.23 | 4.23 | -0.18 (-4.08%) | 270,600 |
16 Apr 2021 | USD | 4.67 | 4.67 | 4.32 | 4.41 | 4.41 | -0.21 (-4.55%) | 313,600 |
15 Apr 2021 | USD | 4.73 | 4.74 | 4.57 | 4.62 | 4.62 | -0.11 (-2.33%) | 198,000 |
14 Apr 2021 | USD | 4.66 | 4.81 | 4.61 | 4.73 | 4.73 | +0.11 (+2.38%) | 209,700 |
13 Apr 2021 | USD | 4.55 | 4.65 | 4.44 | 4.62 | 4.62 | +0.08 (+1.76%) | 185,800 |
12 Apr 2021 | USD | 4.56 | 4.64 | 4.44 | 4.54 | 4.54 | -0.03 (-0.66%) | 196,000 |
9 Apr 2021 | USD | 4.6 | 4.73 | 4.486 | 4.57 | 4.57 | -0.03 (-0.65%) | 299,100 |