Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 2.88 | 2.95 | 2.815 | 2.85 | 2.85 | -0.03 (-1.04%) | 2,181,500 |
25 May 2021 | USD | 2.87 | 2.96 | 2.86 | 2.88 | 2.88 | +0.04 (+1.41%) | 936,200 |
24 May 2021 | USD | 2.97 | 3 | 2.83 | 2.84 | 2.84 | -0.14 (-4.70%) | 2,961,200 |
21 May 2021 | USD | 2.97 | 3.02 | 2.965 | 2.98 | 2.98 | +0.01 (+0.34%) | 463,100 |
20 May 2021 | USD | 2.99 | 3.09 | 2.94 | 2.97 | 2.97 | -0.15 (-4.81%) | 1,350,600 |
19 May 2021 | USD | 3.2 | 3.24 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 2,637,000 |
18 May 2021 | USD | 3.37 | 3.4 | 3.17 | 3.2 | 3.2 | -0.09 (-2.74%) | 2,770,300 |
17 May 2021 | USD | 3.56 | 3.56 | 3.25 | 3.29 | 3.29 | -0.37 (-10.11%) | 3,199,100 |
14 May 2021 | USD | 3.54 | 3.67 | 3.53 | 3.66 | 3.66 | +0.15 (+4.27%) | 578,962 |
13 May 2021 | USD | 3.57 | 3.62 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 1,537,306 |
12 May 2021 | USD | 3.64 | 3.64 | 3.56 | 3.57 | 3.57 | -0.07 (-1.92%) | 1,110,381 |
11 May 2021 | USD | 3.64 | 3.73 | 3.59 | 3.64 | 3.64 | 0.0 (0.0%) | 1,117,824 |
10 May 2021 | USD | 3.65 | 3.6727 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 697,818 |
7 May 2021 | USD | 3.72 | 3.79 | 3.64 | 3.64 | 3.64 | -0.07 (-1.89%) | 451,921 |
6 May 2021 | USD | 3.77 | 3.78 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 608,405 |
5 May 2021 | USD | 3.68 | 3.8 | 3.655 | 3.77 | 3.77 | +0.13 (+3.57%) | 897,677 |
4 May 2021 | USD | 3.55 | 3.71 | 3.54 | 3.64 | 3.64 | +0.09 (+2.54%) | 985,560 |
3 May 2021 | USD | 3.5 | 3.58 | 3.4573 | 3.55 | 3.55 | +0.06 (+1.72%) | 596,385 |
30 Apr 2021 | USD | 3.57 | 3.62 | 3.49 | 3.49 | 3.49 | -0.06 (-1.69%) | 805,924 |
29 Apr 2021 | USD | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 1,124,947 |
28 Apr 2021 | USD | 3.85 | 3.8995 | 3.68 | 3.7 | 3.7 | -0.12 (-3.14%) | 1,085,993 |
27 Apr 2021 | USD | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 696,360 |
26 Apr 2021 | USD | 3.96 | 3.98 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 236,887 |
23 Apr 2021 | USD | 3.94 | 3.96 | 3.8373 | 3.92 | 3.92 | 0.0 (0.0%) | 684,164 |
22 Apr 2021 | USD | 4.05 | 4.05 | 3.89 | 3.92 | 3.92 | -0.14 (-3.45%) | 471,225 |
21 Apr 2021 | USD | 3.99 | 4.07 | 3.95 | 4.06 | 4.06 | +0.09 (+2.27%) | 374,765 |
20 Apr 2021 | USD | 4 | 4.05 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 548,979 |
19 Apr 2021 | USD | 3.95 | 4.09 | 3.88 | 4.05 | 4.05 | +0.07 (+1.76%) | 533,511 |
16 Apr 2021 | USD | 3.93 | 4.03 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 373,332 |
15 Apr 2021 | USD | 3.88 | 3.94 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 329,573 |