Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 3.19 | 3.36 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 837,900 |
17 May 2021 | USD | 3.18 | 3.22 | 3.1 | 3.19 | 3.19 | -0.01 (-0.31%) | 708,200 |
14 May 2021 | USD | 3.15 | 3.22 | 3.09 | 3.2 | 3.2 | +0.12 (+3.90%) | 868,900 |
13 May 2021 | USD | 3.05 | 3.14 | 2.96 | 3.08 | 3.08 | +0.07 (+2.33%) | 1,296,300 |
12 May 2021 | USD | 3.12 | 3.15 | 3 | 3.01 | 3.01 | -0.14 (-4.44%) | 1,145,600 |
11 May 2021 | USD | 3.01 | 3.19 | 2.95 | 3.15 | 3.15 | -0.03 (-0.94%) | 1,478,500 |
10 May 2021 | USD | 3.33 | 3.37 | 3.15 | 3.18 | 3.18 | -0.19 (-5.64%) | 1,000,400 |
7 May 2021 | USD | 3.26 | 3.43 | 3.26 | 3.37 | 3.37 | +0.1 (+3.06%) | 632,900 |
6 May 2021 | USD | 3.28 | 3.29 | 3.18 | 3.27 | 3.27 | -0.07 (-2.10%) | 1,277,800 |
5 May 2021 | USD | 3.32 | 3.46 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 910,700 |
4 May 2021 | USD | 3.45 | 3.6 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 2,166,100 |
3 May 2021 | USD | 3.55 | 3.55 | 3.27 | 3.33 | 3.33 | -0.08 (-2.35%) | 1,854,300 |
30 Apr 2021 | USD | 3.48 | 3.53 | 3.38 | 3.41 | 3.41 | -0.14 (-3.94%) | 834,600 |
29 Apr 2021 | USD | 3.55 | 3.62 | 3.47 | 3.55 | 3.55 | +0.02 (+0.57%) | 559,000 |
28 Apr 2021 | USD | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 350,900 |
27 Apr 2021 | USD | 3.62 | 3.64 | 3.52 | 3.54 | 3.54 | -0.06 (-1.67%) | 442,274 |
26 Apr 2021 | USD | 3.55 | 3.63 | 3.52 | 3.6 | 3.6 | +0.09 (+2.56%) | 602,464 |
23 Apr 2021 | USD | 3.47 | 3.56 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 547,600 |
22 Apr 2021 | USD | 3.41 | 3.55 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 822,300 |
21 Apr 2021 | USD | 3.22 | 3.47 | 3.2 | 3.43 | 3.43 | +0.13 (+3.94%) | 1,038,900 |
20 Apr 2021 | USD | 3.42 | 3.43 | 3.24 | 3.3 | 3.3 | -0.12 (-3.51%) | 1,205,700 |
19 Apr 2021 | USD | 3.5 | 3.54 | 3.35 | 3.42 | 3.42 | -0.08 (-2.29%) | 1,206,400 |
16 Apr 2021 | USD | 3.65 | 3.66 | 3.49 | 3.5 | 3.5 | -0.21 (-5.66%) | 1,118,400 |
15 Apr 2021 | USD | 3.63 | 3.71 | 3.53 | 3.71 | 3.71 | +0.06 (+1.64%) | 1,695,700 |
14 Apr 2021 | USD | 3.65 | 3.74 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 913,700 |
13 Apr 2021 | USD | 3.6 | 3.68 | 3.5 | 3.67 | 3.67 | +0.04 (+1.10%) | 1,200,600 |
12 Apr 2021 | USD | 3.75 | 3.75 | 3.57 | 3.63 | 3.63 | -0.13 (-3.46%) | 1,102,800 |
9 Apr 2021 | USD | 3.87 | 3.87 | 3.73 | 3.76 | 3.76 | -0.11 (-2.84%) | 700,700 |
8 Apr 2021 | USD | 3.92 | 3.92 | 3.78 | 3.87 | 3.87 | -0.01 (-0.26%) | 726,800 |
7 Apr 2021 | USD | 3.87 | 4.02 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 776,500 |