Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2021 | USD | 3.22 | 3.31 | 3.13 | 3.27 | 3.27 | +0.1 (+3.15%) | 535,800 |
12 May 2021 | USD | 3.32 | 3.36 | 3.12 | 3.17 | 3.17 | -0.13 (-3.94%) | 325,000 |
11 May 2021 | USD | 3.35 | 3.41 | 3.235 | 3.3 | 3.3 | -0.11 (-3.23%) | 261,300 |
10 May 2021 | USD | 3.56 | 3.635 | 3.38 | 3.41 | 3.41 | -0.14 (-3.94%) | 339,800 |
7 May 2021 | USD | 3.79 | 3.94 | 3.51 | 3.55 | 3.55 | -0.17 (-4.57%) | 716,100 |
6 May 2021 | USD | 3.48 | 3.74 | 3.44 | 3.72 | 3.72 | +0.23 (+6.59%) | 728,200 |
5 May 2021 | USD | 3.51 | 3.57 | 3.47 | 3.49 | 3.49 | +0.02 (+0.58%) | 563,600 |
4 May 2021 | USD | 3.5 | 3.56 | 3.05 | 3.47 | 3.47 | +0.23 (+7.10%) | 631,700 |
3 May 2021 | USD | 3.35 | 3.38 | 3.2 | 3.24 | 3.24 | -0.12 (-3.57%) | 440,500 |
30 Apr 2021 | USD | 3.22 | 3.435 | 3.11 | 3.36 | 3.36 | +0.1 (+3.07%) | 505,500 |
29 Apr 2021 | USD | 3.21 | 3.275 | 3.175 | 3.26 | 3.26 | +0.06 (+1.88%) | 212,500 |
28 Apr 2021 | USD | 3.12 | 3.24 | 3.09 | 3.2 | 3.2 | +0.07 (+2.24%) | 233,900 |
27 Apr 2021 | USD | 3.14 | 3.23 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 203,300 |
26 Apr 2021 | USD | 3.05 | 3.153 | 3.01 | 3.11 | 3.11 | +0.08 (+2.64%) | 316,900 |
23 Apr 2021 | USD | 2.99 | 3.1 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 214,800 |
22 Apr 2021 | USD | 2.97 | 3.07 | 2.92 | 3 | 3 | +0.09 (+3.09%) | 288,100 |
21 Apr 2021 | USD | 2.82 | 2.96 | 2.78 | 2.91 | 2.91 | +0.11 (+3.93%) | 238,200 |
20 Apr 2021 | USD | 2.84 | 2.92 | 2.74 | 2.8 | 2.8 | -0.05 (-1.75%) | 241,700 |
19 Apr 2021 | USD | 2.94 | 2.96 | 2.83 | 2.85 | 2.85 | -0.13 (-4.36%) | 367,400 |
16 Apr 2021 | USD | 2.96 | 3.025 | 2.905 | 2.98 | 2.98 | +0.05 (+1.71%) | 361,300 |
15 Apr 2021 | USD | 2.91 | 2.96 | 2.83 | 2.93 | 2.93 | +0.02 (+0.69%) | 317,300 |
14 Apr 2021 | USD | 2.86 | 2.99 | 2.855 | 2.91 | 2.91 | +0.05 (+1.75%) | 311,000 |
13 Apr 2021 | USD | 3 | 3 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 285,600 |
12 Apr 2021 | USD | 2.99 | 3.04 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 303,400 |
9 Apr 2021 | USD | 3.1 | 3.1 | 2.95 | 2.98 | 2.98 | -0.06 (-1.97%) | 282,600 |
8 Apr 2021 | USD | 3.04 | 3.19 | 2.92 | 3.04 | 3.04 | -0.03 (-0.98%) | 524,400 |
7 Apr 2021 | USD | 3.18 | 3.18 | 3.02 | 3.07 | 3.07 | -0.09 (-2.85%) | 336,900 |
6 Apr 2021 | USD | 3.15 | 3.25 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 614,300 |
5 Apr 2021 | USD | 3.02 | 3.23 | 2.94 | 3.13 | 3.13 | +0.13 (+4.33%) | 753,700 |
1 Apr 2021 | USD | 2.93 | 3.188 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 1,002,200 |