Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | USD | 4.36 | 4.66 | 4.32 | 4.44 | 666 | +0.1 (+2.30%) | 1,848,800 |
14 Apr 2021 | USD | 4.61 | 4.79 | 4.16 | 4.34 | 651 | -0.59 (-11.97%) | 3,718,600 |
13 Apr 2021 | USD | 4.76 | 5.05 | 4.4 | 4.93 | 739.5 | -0.55 (-10.04%) | 6,454,900 |
12 Apr 2021 | USD | 5.85 | 6.1 | 5.06 | 5.48 | 822 | +0.04 (+0.74%) | 16,216,000 |
9 Apr 2021 | USD | 5.12 | 5.78 | 4.99 | 5.44 | 816 | +0.56 (+11.48%) | 22,068,600 |
8 Apr 2021 | USD | 4.33 | 5.04 | 4.33 | 4.88 | 732 | +0.64 (+15.09%) | 7,458,700 |
7 Apr 2021 | USD | 4.1 | 4.37 | 4.05 | 4.24 | 636 | +0.09 (+2.17%) | 979,700 |
6 Apr 2021 | USD | 4.24 | 4.33 | 4.04 | 4.15 | 622.5 | -0.03 (-0.72%) | 1,245,200 |
5 Apr 2021 | USD | 4.11 | 4.2 | 3.9 | 4.18 | 627 | +0.33 (+8.57%) | 1,288,000 |
1 Apr 2021 | USD | 3.68 | 3.96 | 3.64 | 3.85 | 577.5 | +0.32 (+9.07%) | 1,035,700 |
31 Mar 2021 | USD | 3.46 | 3.62 | 3.46 | 3.53 | 529.5 | +0.12 (+3.52%) | 645,200 |
30 Mar 2021 | USD | 3.46 | 3.48 | 3.27 | 3.41 | 511.5 | +0.01 (+0.29%) | 481,400 |
29 Mar 2021 | USD | 3.7 | 3.75 | 3.39 | 3.4 | 510 | -0.31 (-8.36%) | 987,600 |
26 Mar 2021 | USD | 3.7 | 3.79 | 3.53 | 3.71 | 556.5 | 0.0 (0.0%) | 719,600 |
25 Mar 2021 | USD | 3.66 | 3.77 | 3.56 | 3.71 | 556.5 | +0.07 (+1.92%) | 1,620,000 |
24 Mar 2021 | USD | 3.99 | 4 | 3.64 | 3.64 | 546 | -0.3 (-7.61%) | 872,300 |
23 Mar 2021 | USD | 4.14 | 4.14 | 3.88 | 3.94 | 591 | -0.24 (-5.74%) | 960,700 |
22 Mar 2021 | USD | 4.24 | 4.33 | 4.09 | 4.18 | 627 | -0.03 (-0.71%) | 582,500 |
19 Mar 2021 | USD | 4.04 | 4.23 | 4 | 4.21 | 631.5 | +0.19 (+4.73%) | 903,500 |
18 Mar 2021 | USD | 4.08 | 4.19 | 4 | 4.02 | 603 | -0.1 (-2.43%) | 536,900 |
17 Mar 2021 | USD | 4.06 | 4.23 | 4 | 4.12 | 618 | -0.06 (-1.44%) | 602,100 |
16 Mar 2021 | USD | 4.3 | 4.33 | 4.04 | 4.18 | 627 | -0.1 (-2.34%) | 717,400 |
15 Mar 2021 | USD | 4.4 | 4.41 | 4.18 | 4.28 | 642 | +0.01 (+0.23%) | 851,900 |
12 Mar 2021 | USD | 4.32 | 4.45 | 4.22 | 4.27 | 640.5 | -0.15 (-3.39%) | 957,200 |
11 Mar 2021 | USD | 4.22 | 4.48 | 4.11 | 4.42 | 663 | +0.27 (+6.51%) | 914,600 |
10 Mar 2021 | USD | 4.2 | 4.3 | 4.04 | 4.15 | 622.5 | +0.03 (+0.73%) | 673,500 |
9 Mar 2021 | USD | 4 | 4.2 | 3.94 | 4.12 | 618 | +0.22 (+5.64%) | 717,500 |
8 Mar 2021 | USD | 4.14 | 4.25 | 3.85 | 3.9 | 585 | -0.21 (-5.11%) | 1,001,600 |
5 Mar 2021 | USD | 4.28 | 4.28 | 3.55 | 4.11 | 616.5 | -0.02 (-0.48%) | 2,269,600 |
4 Mar 2021 | USD | 4.66 | 4.8 | 4.03 | 4.13 | 619.5 | -0.47 (-10.22%) | 2,193,500 |