Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 2.4 | 2.5 | 2.28 | 2.45 | 19.6 | -0.08 (-3.16%) | 235,900 |
18 May 2021 | USD | 2.4 | 2.63 | 2.33 | 2.53 | 20.24 | +0.14 (+5.86%) | 442,200 |
17 May 2021 | USD | 2.31 | 2.39 | 2.23 | 2.39 | 19.12 | +0.07 (+3.02%) | 250,100 |
14 May 2021 | USD | 2.12 | 2.4 | 2.12 | 2.32 | 18.56 | +0.28 (+13.73%) | 591,600 |
13 May 2021 | USD | 2.22 | 2.37 | 2.01 | 2.04 | 16.32 | -0.17 (-7.69%) | 477,000 |
12 May 2021 | USD | 2.28 | 2.37 | 2.2 | 2.21 | 17.68 | -0.11 (-4.74%) | 227,400 |
11 May 2021 | USD | 2.13 | 2.4 | 2.05 | 2.32 | 18.56 | -0.01 (-0.43%) | 616,400 |
10 May 2021 | USD | 2.52 | 2.52 | 2.3 | 2.33 | 18.64 | -0.2 (-7.91%) | 410,400 |
7 May 2021 | USD | 2.25 | 2.69 | 2.24 | 2.53 | 20.24 | +0.13 (+5.42%) | 1,013,900 |
6 May 2021 | USD | 3.03 | 3.05 | 2.33 | 2.4 | 19.2 | -0.8 (-25%) | 2,098,300 |
5 May 2021 | USD | 3.31 | 3.42 | 3.17 | 3.2 | 25.6 | -0.07 (-2.14%) | 256,700 |
4 May 2021 | USD | 3.31 | 3.34 | 3.11 | 3.27 | 26.16 | -0.11 (-3.25%) | 303,500 |
3 May 2021 | USD | 3.5 | 3.5 | 3.34 | 3.38 | 27.04 | -0.04 (-1.17%) | 225,900 |
30 Apr 2021 | USD | 3.63 | 3.64 | 3.42 | 3.42 | 27.36 | -0.21 (-5.79%) | 208,100 |
29 Apr 2021 | USD | 3.79 | 3.79 | 3.55 | 3.63 | 29.04 | -0.11 (-2.94%) | 144,400 |
28 Apr 2021 | USD | 3.69 | 3.79 | 3.58 | 3.74 | 29.92 | +0.05 (+1.36%) | 258,900 |
27 Apr 2021 | USD | 3.92 | 3.93 | 3.66 | 3.69 | 29.52 | -0.13 (-3.40%) | 250,000 |
26 Apr 2021 | USD | 3.8 | 3.88 | 3.69 | 3.82 | 30.56 | +0.12 (+3.24%) | 595,500 |
23 Apr 2021 | USD | 3.67 | 3.79 | 3.6 | 3.7 | 29.6 | +0.04 (+1.09%) | 325,500 |
22 Apr 2021 | USD | 3.72 | 3.79 | 3.5 | 3.66 | 29.28 | +0.09 (+2.52%) | 366,600 |
21 Apr 2021 | USD | 3.23 | 3.65 | 3.2 | 3.57 | 28.56 | +0.23 (+6.89%) | 306,200 |
20 Apr 2021 | USD | 3.3 | 3.44 | 3.19 | 3.34 | 26.72 | -0.03 (-0.89%) | 330,800 |
19 Apr 2021 | USD | 3.44 | 3.52 | 3.3 | 3.37 | 26.96 | -0.12 (-3.44%) | 418,900 |
16 Apr 2021 | USD | 3.49 | 3.55 | 3.41 | 3.49 | 27.92 | -0.06 (-1.69%) | 536,400 |
15 Apr 2021 | USD | 3.87 | 3.87 | 3.42 | 3.55 | 28.4 | -0.28 (-7.31%) | 650,700 |
14 Apr 2021 | USD | 3.75 | 4.05 | 3.73 | 3.83 | 30.64 | +0.09 (+2.41%) | 539,500 |
13 Apr 2021 | USD | 3.8 | 3.92 | 3.66 | 3.74 | 29.92 | -0.05 (-1.32%) | 469,600 |
12 Apr 2021 | USD | 4.11 | 4.11 | 3.78 | 3.79 | 30.32 | -0.32 (-7.79%) | 597,600 |
9 Apr 2021 | USD | 4.27 | 4.27 | 4.06 | 4.11 | 32.88 | -0.23 (-5.30%) | 390,400 |
8 Apr 2021 | USD | 4.28 | 4.35 | 4.14 | 4.34 | 34.72 | +0.06 (+1.40%) | 266,900 |