Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2021 | USD | 1.67 | 1.78 | 1.46 | 1.64 | 1.64 | -0.03 (-1.80%) | 528,079 |
12 May 2021 | USD | 1.75 | 1.75 | 1.65 | 1.6701 | 1.6701 | +0.02 (+1.22%) | 41,850 |
11 May 2021 | USD | 1.79 | 1.8 | 1.5799 | 1.65 | 1.65 | -0.07 (-4.07%) | 118,720 |
10 May 2021 | USD | 1.86 | 1.89 | 1.52 | 1.72 | 1.72 | -0.116 (-6.29%) | 154,129 |
7 May 2021 | USD | 1.8 | 1.865 | 1.74 | 1.8355 | 1.8355 | +0.035 (+1.97%) | 61,768 |
6 May 2021 | USD | 1.9 | 1.9 | 1.73 | 1.8 | 1.8 | -0.13 (-6.74%) | 65,788 |
5 May 2021 | USD | 1.91 | 1.97 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 30,506 |
4 May 2021 | USD | 1.98 | 1.99 | 1.78 | 1.96 | 1.96 | +0.08 (+4.26%) | 73,265 |
3 May 2021 | USD | 1.96 | 1.96 | 1.82 | 1.88 | 1.88 | -0.09 (-4.57%) | 82,028 |
30 Apr 2021 | USD | 1.88 | 2.07 | 1.85 | 1.97 | 1.97 | -0.03 (-1.50%) | 116,653 |
29 Apr 2021 | USD | 1.85 | 2.01 | 1.83 | 2 | 2 | +0.12 (+6.38%) | 183,826 |
28 Apr 2021 | USD | 1.87 | 1.95 | 1.82 | 1.88 | 1.88 | -0.08 (-4.08%) | 76,031 |
27 Apr 2021 | USD | 1.97 | 2.035 | 1.93 | 1.96 | 1.96 | -0.09 (-4.39%) | 40,393 |
26 Apr 2021 | USD | 2.01 | 2.08 | 1.8 | 2.05 | 2.05 | -0.06 (-2.84%) | 156,465 |
23 Apr 2021 | USD | 1.88 | 2.11 | 1.85 | 2.11 | 2.11 | +0.2 (+10.47%) | 96,128 |
22 Apr 2021 | USD | 1.6 | 1.95 | 1.6 | 1.91 | 1.91 | +0.02 (+1.06%) | 153,778 |
21 Apr 2021 | USD | 1.44 | 1.89 | 1.4 | 1.89 | 1.89 | +0.4 (+26.85%) | 436,356 |
20 Apr 2021 | USD | 1.55 | 1.6 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 496,636 |
19 Apr 2021 | USD | 1.7 | 1.74 | 1.46 | 1.47 | 1.47 | -0.23 (-13.53%) | 228,943 |
16 Apr 2021 | USD | 1.75 | 1.79 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 261,004 |
15 Apr 2021 | USD | 1.78 | 1.78 | 1.6797 | 1.73 | 1.73 | +0.01 (+0.58%) | 270,027 |
14 Apr 2021 | USD | 1.76 | 1.78 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 443,334 |
13 Apr 2021 | USD | 1.95 | 1.95 | 1.77 | 1.78 | 1.78 | -0.14 (-7.29%) | 219,321 |
12 Apr 2021 | USD | 1.95 | 1.9566 | 1.86 | 1.92 | 1.92 | -0.08 (-4%) | 122,238 |
9 Apr 2021 | USD | 2.0425 | 2.08 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 231,791 |
8 Apr 2021 | USD | 2.09 | 2.11 | 1.99 | 2.02 | 2.02 | -0.03 (-1.46%) | 102,911 |
7 Apr 2021 | USD | 2.08 | 2.11 | 1.99 | 2.05 | 2.05 | -0.07 (-3.30%) | 312,999 |
6 Apr 2021 | USD | 2.09 | 2.19 | 2.09 | 2.12 | 2.12 | +0.035 (+1.68%) | 21,536 |
5 Apr 2021 | USD | 2.27 | 2.36 | 2.08 | 2.085 | 2.085 | -0.105 (-4.79%) | 84,829 |
1 Apr 2021 | USD | 2.15 | 2.27 | 2.1201 | 2.19 | 2.19 | +0.07 (+3.30%) | 0 |