Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 3.76 | 4.07 | 3.66 | 3.72 | 3.72 | -0.09 (-2.36%) | 719,000 |
20 Apr 2021 | USD | 4.2 | 4.3 | 3.81 | 3.81 | 3.81 | -0.46 (-10.77%) | 277,100 |
19 Apr 2021 | USD | 4.16 | 4.31 | 4.12 | 4.27 | 4.27 | +0.13 (+3.14%) | 277,900 |
16 Apr 2021 | USD | 4.45 | 4.53 | 4.14 | 4.14 | 4.14 | -0.4 (-8.81%) | 358,100 |
15 Apr 2021 | USD | 4.58 | 4.75 | 4.37 | 4.54 | 4.54 | -0.08 (-1.73%) | 386,700 |
14 Apr 2021 | USD | 4.63 | 5.07 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 1,074,900 |
13 Apr 2021 | USD | 4.75 | 4.84 | 4.51 | 4.62 | 4.62 | -0.22 (-4.55%) | 240,000 |
12 Apr 2021 | USD | 5.19 | 5.35 | 4.71 | 4.84 | 4.84 | -0.34 (-6.56%) | 500,800 |
9 Apr 2021 | USD | 5.21 | 5.48 | 5.1 | 5.18 | 5.18 | -0.05 (-0.96%) | 438,200 |
8 Apr 2021 | USD | 5.48 | 5.55 | 5.18 | 5.23 | 5.23 | -0.25 (-4.56%) | 495,800 |
7 Apr 2021 | USD | 4.97 | 5.71 | 4.97 | 5.48 | 5.48 | +0.28 (+5.38%) | 1,856,800 |
6 Apr 2021 | USD | 4.82 | 6.15 | 4.79 | 5.2 | 5.2 | +0.52 (+11.11%) | 5,619,200 |
5 Apr 2021 | USD | 4.79 | 5.15 | 4.51 | 4.68 | 4.68 | -0.56 (-10.69%) | 739,500 |
1 Apr 2021 | USD | 4.21 | 5.88 | 4.1501 | 5.24 | 5.24 | +0.95 (+22.14%) | 5,800,737 |
31 Mar 2021 | USD | 4.17 | 4.7 | 4.11 | 4.29 | 4.29 | -0.02 (-0.46%) | 931,600 |
30 Mar 2021 | USD | 4.29 | 5.24 | 3.93 | 4.31 | 4.31 | -0.07 (-1.60%) | 5,470,000 |
29 Mar 2021 | USD | 4.3 | 4.85 | 4.11 | 4.38 | 4.38 | +0.17 (+4.04%) | 1,051,400 |
26 Mar 2021 | USD | 4.33 | 4.56 | 4.19 | 4.21 | 4.21 | +0.02 (+0.48%) | 380,600 |
25 Mar 2021 | USD | 4.28 | 4.35 | 3.94 | 4.19 | 4.19 | -0.35 (-7.71%) | 547,900 |
24 Mar 2021 | USD | 4.93 | 5.52 | 4.51 | 4.54 | 4.54 | -0.29 (-6.00%) | 1,517,700 |
23 Mar 2021 | USD | 5.18 | 5.28 | 4.75 | 4.83 | 4.83 | -0.31 (-6.03%) | 641,600 |
22 Mar 2021 | USD | 5.71 | 5.81 | 5 | 5.14 | 5.14 | -0.67 (-11.53%) | 593,100 |
19 Mar 2021 | USD | 5.71 | 6.03 | 5.32 | 5.81 | 5.81 | +0.36 (+6.61%) | 861,800 |
18 Mar 2021 | USD | 5.9 | 6.8 | 5.44 | 5.45 | 5.45 | -0.49 (-8.25%) | 1,056,700 |
17 Mar 2021 | USD | 5.61 | 6.1 | 5.55 | 5.94 | 5.94 | +0.17 (+2.95%) | 528,600 |
16 Mar 2021 | USD | 5.97 | 6.17 | 5.55 | 5.77 | 5.77 | -0.45 (-7.23%) | 847,700 |
15 Mar 2021 | USD | 5.7 | 7.27 | 5.6 | 6.22 | 6.22 | +0.44 (+7.61%) | 2,877,400 |
12 Mar 2021 | USD | 5.66 | 5.94 | 5.43 | 5.78 | 5.78 | -0.2 (-3.34%) | 815,400 |
11 Mar 2021 | USD | 5.3 | 6.3 | 5.2 | 5.98 | 5.98 | -0.63 (-9.53%) | 2,684,300 |
10 Mar 2021 | USD | 4.66 | 8.9 | 4.66 | 6.61 | 6.61 | +2.05 (+44.96%) | 10,245,100 |