Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 4.74 | 4.76 | 4.6654 | 4.72 | 4.72 | +0.05 (+1.07%) | 396,186 |
28 May 2021 | USD | 4.69 | 4.73 | 4.56 | 4.67 | 4.67 | -0.02 (-0.43%) | 247,385 |
27 May 2021 | USD | 4.56 | 4.71 | 4.56 | 4.69 | 4.69 | +0.16 (+3.53%) | 256,271 |
26 May 2021 | USD | 4.49 | 4.56 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 192,028 |
25 May 2021 | USD | 4.63 | 4.74 | 4.455 | 4.47 | 4.47 | -0.14 (-3.04%) | 317,526 |
24 May 2021 | USD | 4.65 | 4.71 | 4.55 | 4.61 | 4.61 | +0.08 (+1.77%) | 784,807 |
21 May 2021 | USD | 4.39 | 4.56 | 4.31 | 4.53 | 4.53 | +0.18 (+4.14%) | 807,184 |
20 May 2021 | USD | 4.22 | 4.35 | 4.17 | 4.35 | 4.35 | +0.13 (+3.08%) | 176,466 |
19 May 2021 | USD | 4.3 | 4.36 | 4.135 | 4.22 | 4.22 | -0.07 (-1.63%) | 275,819 |
18 May 2021 | USD | 4.11 | 4.36 | 4.11 | 4.29 | 4.29 | +0.22 (+5.41%) | 354,486 |
17 May 2021 | USD | 3.87 | 4.09 | 3.805 | 4.07 | 4.07 | +0.16 (+4.09%) | 2,056,539 |
14 May 2021 | USD | 3.94 | 3.99 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 201,804 |
13 May 2021 | USD | 3.85 | 3.93 | 3.83 | 3.89 | 3.89 | +0.08 (+2.10%) | 371,791 |
12 May 2021 | USD | 3.86 | 3.94 | 3.75 | 3.81 | 3.81 | -0.08 (-2.06%) | 269,174 |
11 May 2021 | USD | 3.84 | 3.93 | 3.74 | 3.89 | 3.89 | -0.06 (-1.52%) | 296,556 |
10 May 2021 | USD | 3.92 | 4.15 | 3.88 | 3.95 | 3.95 | -0.05 (-1.25%) | 604,643 |
7 May 2021 | USD | 4.02 | 4.2 | 3.78 | 4 | 4 | +0.02 (+0.50%) | 686,878 |
6 May 2021 | USD | 4.15 | 4.1826 | 3.88 | 3.98 | 3.98 | -0.15 (-3.63%) | 187,419 |
5 May 2021 | USD | 3.97 | 4.13 | 3.9301 | 4.13 | 4.13 | +0.19 (+4.82%) | 363,304 |
4 May 2021 | USD | 3.88 | 3.98 | 3.71 | 3.94 | 3.94 | +0.1 (+2.60%) | 530,190 |
3 May 2021 | USD | 3.87 | 3.92 | 3.825 | 3.84 | 3.84 | -0.01 (-0.26%) | 155,433 |
30 Apr 2021 | USD | 3.88 | 3.9415 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 233,005 |
29 Apr 2021 | USD | 3.92 | 3.95 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 197,864 |
28 Apr 2021 | USD | 3.86 | 3.94 | 3.74 | 3.86 | 3.86 | -0.02 (-0.52%) | 225,574 |
27 Apr 2021 | USD | 3.94 | 3.97 | 3.84 | 3.88 | 3.88 | -0.04 (-1.02%) | 147,741 |
26 Apr 2021 | USD | 3.93 | 3.97 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 218,523 |
23 Apr 2021 | USD | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 140,734 |
22 Apr 2021 | USD | 3.87 | 4 | 3.81 | 3.89 | 3.89 | +0.06 (+1.57%) | 335,251 |
21 Apr 2021 | USD | 3.66 | 3.89 | 3.6473 | 3.83 | 3.83 | +0.12 (+3.23%) | 259,797 |
20 Apr 2021 | USD | 3.7 | 3.74 | 3.6 | 3.71 | 3.71 | -0.02 (-0.54%) | 276,275 |