Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 3.18 | 3.34 | 3.14 | 3.25 | 3.25 | +0.05 (+1.56%) | 607,600 |
17 May 2021 | USD | 3.04 | 3.22 | 3.04 | 3.2 | 3.2 | +0.09 (+2.89%) | 353,300 |
14 May 2021 | USD | 3.17 | 3.19 | 3.03 | 3.11 | 3.11 | +0.1 (+3.32%) | 607,400 |
13 May 2021 | USD | 3.26 | 3.26 | 2.88 | 3.01 | 3.01 | -0.2 (-6.23%) | 712,047 |
12 May 2021 | USD | 3.2 | 3.45 | 3.133 | 3.21 | 3.21 | +0.05 (+1.58%) | 3,326,200 |
11 May 2021 | USD | 3.05 | 3.26 | 3.04 | 3.16 | 3.16 | -0.15 (-4.53%) | 511,200 |
10 May 2021 | USD | 3.17 | 3.35 | 2.97 | 3.31 | 3.31 | -0.035 (-1.05%) | 2,059,800 |
7 May 2021 | USD | 3.054 | 4.34 | 3.01 | 3.345 | 3.345 | +0.475 (+16.55%) | 38,808,400 |
6 May 2021 | USD | 2.86 | 3.06 | 2.78 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,373,442 |
5 May 2021 | USD | 3.06 | 3.17 | 2.86 | 2.9 | 2.9 | -0.27 (-8.52%) | 927,600 |
4 May 2021 | USD | 3.35 | 3.35 | 3.04 | 3.17 | 3.17 | -0.25 (-7.31%) | 626,300 |
3 May 2021 | USD | 3.47 | 3.5 | 3.353 | 3.42 | 3.42 | -0.12 (-3.39%) | 306,200 |
30 Apr 2021 | USD | 3.47 | 3.67 | 3.44 | 3.54 | 3.54 | +0.02 (+0.57%) | 322,500 |
29 Apr 2021 | USD | 3.5 | 3.53 | 3.323 | 3.52 | 3.52 | +0.05 (+1.44%) | 313,000 |
28 Apr 2021 | USD | 3.43 | 3.495 | 3.35 | 3.47 | 3.47 | +0.04 (+1.17%) | 384,500 |
27 Apr 2021 | USD | 3.38 | 3.47 | 3.32 | 3.43 | 3.43 | +0.02 (+0.59%) | 431,300 |
26 Apr 2021 | USD | 3.42 | 3.42 | 3.22 | 3.41 | 3.41 | +0.07 (+2.10%) | 642,700 |
23 Apr 2021 | USD | 3.08 | 3.38 | 3.01 | 3.34 | 3.34 | +0.26 (+8.44%) | 1,097,900 |
22 Apr 2021 | USD | 3 | 3.18 | 2.9 | 3.08 | 3.08 | +0.09 (+3.01%) | 991,600 |
21 Apr 2021 | USD | 2.99 | 3.08 | 2.9 | 2.99 | 2.99 | +0.19 (+6.79%) | 1,088,500 |
20 Apr 2021 | USD | 3.37 | 3.43 | 2.76 | 2.8 | 2.8 | -0.63 (-18.37%) | 2,873,000 |
19 Apr 2021 | USD | 3.48 | 3.515 | 3.32 | 3.43 | 3.43 | -0.07 (-2.00%) | 694,800 |
16 Apr 2021 | USD | 3.55 | 3.59 | 3.32 | 3.5 | 3.5 | -0.02 (-0.57%) | 937,200 |
15 Apr 2021 | USD | 3.77 | 3.8 | 3.51 | 3.52 | 3.52 | -0.21 (-5.63%) | 1,039,500 |
14 Apr 2021 | USD | 4 | 4.14 | 3.7 | 3.73 | 3.73 | -0.57 (-13.26%) | 2,242,700 |
13 Apr 2021 | USD | 4.08 | 4.49 | 3.77 | 4.3 | 4.3 | 0.0 (0.0%) | 9,121,600 |
12 Apr 2021 | USD | 5.28 | 5.45 | 4.16 | 4.3 | 4.3 | -0.01 (-0.23%) | 56,137,300 |
9 Apr 2021 | USD | 3.81 | 4.363 | 3.76 | 4.31 | 4.31 | +0.42 (+10.80%) | 11,177,400 |
8 Apr 2021 | USD | 3.36 | 4.38 | 3.343 | 3.89 | 3.89 | +0.67 (+20.81%) | 49,601,300 |
7 Apr 2021 | USD | 3.3 | 3.4 | 3.15 | 3.22 | 3.22 | -0.1 (-3.01%) | 467,100 |