Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 4.54 | 4.625 | 4.2 | 4.39 | 4.39 | -0.18 (-3.94%) | 30,100 |
25 May 2021 | USD | 5.04 | 5.05 | 4.48 | 4.57 | 4.57 | -0.058 (-1.25%) | 62,300 |
24 May 2021 | USD | 4.62 | 4.75 | 4.41 | 4.628 | 4.628 | +0.282 (+6.49%) | 28,200 |
21 May 2021 | USD | 4.12 | 4.45 | 4.12 | 4.346 | 4.346 | +0.211 (+5.10%) | 9,300 |
20 May 2021 | USD | 4.2 | 4.2 | 4.135 | 4.135 | 4.135 | -0.055 (-1.31%) | 3,600 |
19 May 2021 | USD | 4.1 | 4.22 | 3.97 | 4.19 | 4.19 | 0.0 (0.0%) | 10,000 |
18 May 2021 | USD | 3.81 | 4.24 | 3.77 | 4.19 | 4.19 | +0.43 (+11.44%) | 66,300 |
17 May 2021 | USD | 3.76 | 3.765 | 3.743 | 3.76 | 3.76 | +0.01 (+0.27%) | 7,600 |
14 May 2021 | USD | 3.75 | 3.9606 | 3.7301 | 3.75 | 3.75 | -0.05 (-1.32%) | 12,084 |
13 May 2021 | USD | 4.01 | 4.01 | 3.8 | 3.8 | 3.8 | -0.23 (-5.71%) | 22,900 |
12 May 2021 | USD | 4.18 | 4.18 | 4.03 | 4.03 | 4.03 | +0.01 (+0.25%) | 6,100 |
11 May 2021 | USD | 4.14 | 4.25 | 3.89 | 4.02 | 4.02 | +0.12 (+3.08%) | 30,600 |
10 May 2021 | USD | 4.02 | 4.02 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 13,000 |
7 May 2021 | USD | 4.09 | 4.09 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 15,900 |
6 May 2021 | USD | 4.06 | 4.08 | 4 | 4 | 4 | -0.106 (-2.58%) | 13,200 |
5 May 2021 | USD | 4.15 | 4.249 | 4.05 | 4.106 | 4.106 | -0.034 (-0.82%) | 17,700 |
4 May 2021 | USD | 4.13 | 4.24 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 17,400 |
3 May 2021 | USD | 4.49 | 4.49 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 24,800 |
30 Apr 2021 | USD | 4.04 | 4.23 | 4.04 | 4.23 | 4.23 | +0.13 (+3.17%) | 22,900 |
29 Apr 2021 | USD | 4.27 | 4.29 | 4.1 | 4.1 | 4.1 | -0.19 (-4.43%) | 18,600 |
28 Apr 2021 | USD | 4.37 | 4.463 | 4.23 | 4.29 | 4.29 | -0.18 (-4.03%) | 58,400 |
27 Apr 2021 | USD | 4.53 | 4.53 | 4.36 | 4.47 | 4.47 | 0.0 (0.0%) | 14,800 |
26 Apr 2021 | USD | 4.45 | 4.48 | 4.33 | 4.47 | 4.47 | +0.04 (+0.90%) | 26,400 |
23 Apr 2021 | USD | 4.02 | 4.45 | 4.01 | 4.43 | 4.43 | +0.41 (+10.20%) | 141,400 |
22 Apr 2021 | USD | 4.14 | 4.19 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 5,300 |
21 Apr 2021 | USD | 4.07 | 4.321 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 27,400 |
20 Apr 2021 | USD | 4.33 | 4.39 | 4.11 | 4.11 | 4.11 | -0.29 (-6.59%) | 16,200 |
19 Apr 2021 | USD | 4.32 | 4.75 | 4.32 | 4.4 | 4.4 | +0.09 (+2.09%) | 3,100 |
16 Apr 2021 | USD | 4.27 | 4.31 | 4.107 | 4.31 | 4.31 | +0.04 (+0.94%) | 12,100 |
15 Apr 2021 | USD | 4.31 | 4.42 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 11,900 |