Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 3.82 | 4.1 | 3.78 | 4.1 | 4.1 | +0.26 (+6.77%) | 354,700 |
25 May 2021 | USD | 4.03 | 4.09 | 3.82 | 3.84 | 3.84 | -0.15 (-3.76%) | 528,500 |
24 May 2021 | USD | 4.26 | 4.33 | 3.97 | 3.99 | 3.99 | -0.26 (-6.12%) | 614,500 |
21 May 2021 | USD | 4.35 | 4.42 | 4.15 | 4.25 | 4.25 | +0.04 (+0.95%) | 469,300 |
20 May 2021 | USD | 4.18 | 4.38 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 408,400 |
19 May 2021 | USD | 4.45 | 4.45 | 4.13 | 4.2 | 4.2 | -0.24 (-5.41%) | 624,300 |
18 May 2021 | USD | 4.42 | 4.57 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 485,500 |
17 May 2021 | USD | 4.2 | 4.57 | 4.15 | 4.38 | 4.38 | +0.15 (+3.55%) | 898,600 |
14 May 2021 | USD | 4.21 | 4.5 | 4.03 | 4.23 | 4.23 | +0.02 (+0.48%) | 857,100 |
13 May 2021 | USD | 4.15 | 4.34 | 3.86 | 4.21 | 4.21 | +0.06 (+1.45%) | 932,400 |
12 May 2021 | USD | 3.84 | 4.46 | 3.84 | 4.15 | 4.15 | +0.28 (+7.24%) | 1,454,100 |
11 May 2021 | USD | 3.73 | 4.03 | 3.7 | 3.87 | 3.87 | +0.08 (+2.11%) | 611,500 |
10 May 2021 | USD | 3.94 | 4.04 | 3.75 | 3.79 | 3.79 | -0.21 (-5.25%) | 471,400 |
7 May 2021 | USD | 3.64 | 4.08 | 3.63 | 4 | 4 | +0.32 (+8.70%) | 709,900 |
6 May 2021 | USD | 4.16 | 4.16 | 3.53 | 3.68 | 3.68 | -0.27 (-6.84%) | 1,001,400 |
5 May 2021 | USD | 4 | 4.25 | 3.83 | 3.95 | 3.95 | -0.07 (-1.74%) | 799,400 |
4 May 2021 | USD | 3.77 | 4.38 | 3.59 | 4.02 | 4.02 | +0.24 (+6.35%) | 2,206,100 |
3 May 2021 | USD | 4.43 | 4.43 | 3.75 | 3.78 | 3.78 | -0.64 (-14.48%) | 1,676,300 |
30 Apr 2021 | USD | 4.07 | 4.42 | 4.05 | 4.42 | 4.42 | +0.18 (+4.25%) | 1,745,100 |
29 Apr 2021 | USD | 5.29 | 5.7 | 3.9 | 4.24 | 4.24 | -0.86 (-16.86%) | 8,048,100 |
28 Apr 2021 | USD | 4.14 | 5.23 | 4.08 | 5.1 | 5.1 | +0.94 (+22.60%) | 5,336,400 |
27 Apr 2021 | USD | 4.29 | 4.41 | 4.01 | 4.16 | 4.16 | -0.21 (-4.81%) | 2,217,700 |
26 Apr 2021 | USD | 3.99 | 4.54 | 3.88 | 4.37 | 4.37 | +0.46 (+11.76%) | 4,658,400 |
23 Apr 2021 | USD | 3.35 | 4.19 | 3.25 | 3.91 | 3.91 | +0.45 (+13.01%) | 5,065,900 |
22 Apr 2021 | USD | 2.9 | 3.98 | 2.86 | 3.46 | 3.46 | +0.51 (+17.29%) | 8,487,800 |
21 Apr 2021 | USD | 2.63 | 3.02 | 2.59 | 2.95 | 2.95 | +0.25 (+9.26%) | 2,350,200 |
20 Apr 2021 | USD | 2.63 | 2.75 | 2.45 | 2.7 | 2.7 | -0.08 (-2.88%) | 2,930,000 |
19 Apr 2021 | USD | 2.3 | 2.82 | 2.23 | 2.78 | 2.78 | +0.59 (+26.94%) | 11,485,200 |
16 Apr 2021 | USD | 2.27 | 2.27 | 2.06 | 2.19 | 2.19 | -0.04 (-1.79%) | 1,327,400 |
15 Apr 2021 | USD | 2.22 | 2.27 | 2.05 | 2.23 | 2.23 | -0.13 (-5.51%) | 3,328,500 |