Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 3.74 | 3.89 | 3.74 | 3.8 | 570 | +0.06 (+1.60%) | 733,200 |
26 May 2021 | USD | 3.67 | 3.78 | 3.63 | 3.74 | 561 | +0.08 (+2.19%) | 413,100 |
25 May 2021 | USD | 3.86 | 3.86 | 3.66 | 3.66 | 549 | -0.15 (-3.94%) | 438,000 |
24 May 2021 | USD | 3.81 | 3.97 | 3.79 | 3.81 | 571.5 | -0.02 (-0.52%) | 795,700 |
21 May 2021 | USD | 3.85 | 3.92 | 3.76 | 3.83 | 574.5 | +0.05 (+1.32%) | 447,700 |
20 May 2021 | USD | 3.8 | 4 | 3.7 | 3.78 | 567 | 0.0 (0.0%) | 819,200 |
19 May 2021 | USD | 3.72 | 3.9 | 3.66 | 3.78 | 567 | +0.03 (+0.80%) | 739,200 |
18 May 2021 | USD | 3.49 | 3.93 | 3.48 | 3.75 | 562.5 | +0.21 (+5.93%) | 1,114,600 |
17 May 2021 | USD | 3.61 | 3.62 | 3.45 | 3.54 | 531 | -0.14 (-3.80%) | 828,400 |
14 May 2021 | USD | 3.65 | 3.75 | 3.57 | 3.68 | 552 | +0.07 (+1.94%) | 572,800 |
13 May 2021 | USD | 3.69 | 3.78 | 3.49 | 3.61 | 541.5 | -0.07 (-1.90%) | 774,700 |
12 May 2021 | USD | 3.75 | 3.86 | 3.66 | 3.68 | 552 | -0.1 (-2.65%) | 678,500 |
11 May 2021 | USD | 3.6 | 3.87 | 3.54 | 3.78 | 567 | 0.0 (0.0%) | 702,000 |
10 May 2021 | USD | 4.02 | 4.05 | 3.73 | 3.78 | 567 | -0.16 (-4.06%) | 846,600 |
7 May 2021 | USD | 3.88 | 3.97 | 3.83 | 3.94 | 591 | +0.11 (+2.87%) | 779,000 |
6 May 2021 | USD | 4.05 | 4.09 | 3.79 | 3.83 | 574.5 | -0.23 (-5.67%) | 1,132,000 |
5 May 2021 | USD | 4.22 | 4.25 | 3.96 | 4.06 | 609 | -0.01 (-0.25%) | 759,200 |
4 May 2021 | USD | 4.44 | 4.45 | 4.02 | 4.07 | 610.5 | -0.43 (-9.56%) | 1,239,100 |
3 May 2021 | USD | 4.36 | 4.79 | 4.3 | 4.5 | 675 | +0.18 (+4.17%) | 2,131,700 |
30 Apr 2021 | USD | 4.27 | 4.44 | 4.27 | 4.32 | 648 | -0.02 (-0.46%) | 746,500 |
29 Apr 2021 | USD | 4.38 | 4.48 | 4.28 | 4.34 | 651 | 0.0 (0.0%) | 729,600 |
28 Apr 2021 | USD | 4.31 | 4.45 | 4.16 | 4.34 | 651 | 0.0 (0.0%) | 743,300 |
27 Apr 2021 | USD | 4.36 | 4.47 | 4.28 | 4.34 | 651 | -0.09 (-2.03%) | 615,800 |
26 Apr 2021 | USD | 4.32 | 4.44 | 4.2 | 4.43 | 664.5 | +0.16 (+3.75%) | 765,700 |
23 Apr 2021 | USD | 4.33 | 4.44 | 4.21 | 4.27 | 640.5 | -0.03 (-0.70%) | 893,100 |
22 Apr 2021 | USD | 4.26 | 4.53 | 4.13 | 4.3 | 645 | +0.1 (+2.38%) | 1,605,700 |
21 Apr 2021 | USD | 4.04 | 4.3 | 3.93 | 4.2 | 630 | +0.19 (+4.74%) | 1,298,900 |
20 Apr 2021 | USD | 3.87 | 4.09 | 3.76 | 4.01 | 601.5 | +0.04 (+1.01%) | 1,205,800 |
19 Apr 2021 | USD | 4.07 | 4.19 | 3.91 | 3.97 | 595.5 | -0.15 (-3.64%) | 1,456,200 |
16 Apr 2021 | USD | 4.3 | 4.37 | 4 | 4.12 | 618 | -0.32 (-7.21%) | 1,964,700 |