Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 5.06 | 5.63 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 983,900 |
2 Jun 2021 | USD | 5.14 | 5.6 | 4.7 | 5.14 | 5.14 | -0.14 (-2.65%) | 1,903,400 |
1 Jun 2021 | USD | 4.4 | 6.15 | 4.37 | 5.28 | 5.28 | +1.07 (+25.42%) | 11,812,900 |
28 May 2021 | USD | 4.5 | 4.62 | 4.2 | 4.21 | 4.21 | -0.35 (-7.68%) | 570,500 |
27 May 2021 | USD | 4.05 | 4.7 | 4.03 | 4.56 | 4.56 | +0.54 (+13.43%) | 1,589,500 |
26 May 2021 | USD | 3.99 | 4.12 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 300,900 |
25 May 2021 | USD | 4 | 4.14 | 3.9 | 3.99 | 3.99 | -0.01 (-0.25%) | 451,300 |
24 May 2021 | USD | 4.28 | 4.35 | 3.96 | 4 | 4 | -0.3 (-6.98%) | 1,317,200 |
21 May 2021 | USD | 4.08 | 4.42 | 4.03 | 4.3 | 4.3 | +0.28 (+6.97%) | 371,400 |
20 May 2021 | USD | 4.02 | 4.05 | 3.96 | 4.02 | 4.02 | -0.03 (-0.74%) | 78,900 |
19 May 2021 | USD | 3.92 | 4.1 | 3.92 | 4.05 | 4.05 | -0.08 (-1.94%) | 111,600 |
18 May 2021 | USD | 4.2 | 4.25 | 4.07 | 4.13 | 4.13 | -0.06 (-1.43%) | 179,900 |
17 May 2021 | USD | 4.1 | 4.35 | 4.08 | 4.19 | 4.19 | +0.11 (+2.70%) | 359,700 |
14 May 2021 | USD | 4.13 | 4.29 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 108,800 |
13 May 2021 | USD | 4.14 | 4.52 | 3.82 | 4.06 | 4.06 | -0.25 (-5.80%) | 1,017,100 |
12 May 2021 | USD | 4.06 | 4.98 | 3.91 | 4.31 | 4.31 | +0.32 (+8.02%) | 5,233,900 |
11 May 2021 | USD | 3.86 | 4.14 | 3.75 | 3.99 | 3.99 | -0.11 (-2.68%) | 264,400 |
10 May 2021 | USD | 4.26 | 4.5 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 399,000 |
7 May 2021 | USD | 4.2 | 4.39 | 4.14 | 4.15 | 4.15 | -0.26 (-5.90%) | 202,900 |
6 May 2021 | USD | 4.08 | 4.76 | 4.02 | 4.41 | 4.41 | +0.33 (+8.09%) | 1,663,600 |
5 May 2021 | USD | 4.27 | 4.55 | 4.07 | 4.08 | 4.08 | -0.22 (-5.12%) | 427,800 |
4 May 2021 | USD | 3.93 | 4.54 | 3.7 | 4.3 | 4.3 | +0.28 (+6.97%) | 2,206,000 |
3 May 2021 | USD | 3.88 | 4.33 | 3.77 | 4.02 | 4.02 | +0.19 (+4.96%) | 1,734,500 |
30 Apr 2021 | USD | 3.88 | 4 | 3.77 | 3.83 | 3.83 | -0.12 (-3.04%) | 176,100 |
29 Apr 2021 | USD | 4.13 | 4.2 | 3.91 | 3.95 | 3.95 | -0.08 (-1.99%) | 266,500 |
28 Apr 2021 | USD | 3.9 | 4.3 | 3.85 | 4.03 | 4.03 | +0.12 (+3.07%) | 692,500 |
27 Apr 2021 | USD | 4.1 | 4.1 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 260,000 |
26 Apr 2021 | USD | 3.98 | 4.16 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 398,100 |
23 Apr 2021 | USD | 3.83 | 4.37 | 3.83 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,426,200 |
22 Apr 2021 | USD | 3.76 | 3.94 | 3.7 | 3.91 | 3.91 | +0.19 (+5.11%) | 245,200 |