Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | USD | 3.24 | 3.3 | 3.1 | 3.2 | 64 | +0.07 (+2.24%) | 164,500 |
21 May 2021 | USD | 3.15 | 3.39 | 3.08 | 3.13 | 62.6 | +0.06 (+1.95%) | 214,000 |
20 May 2021 | USD | 3.09 | 3.15 | 3.02 | 3.07 | 61.4 | +0.02 (+0.66%) | 166,500 |
19 May 2021 | USD | 3.02 | 3.17 | 2.95 | 3.05 | 61 | -0.05 (-1.61%) | 249,400 |
18 May 2021 | USD | 3 | 3.13 | 2.935 | 3.1 | 62 | +0.13 (+4.38%) | 657,000 |
17 May 2021 | USD | 3.13 | 3.13 | 2.95 | 2.97 | 59.4 | -0.13 (-4.19%) | 131,800 |
14 May 2021 | USD | 3.15 | 3.2 | 3.06 | 3.1 | 62 | -0.05 (-1.59%) | 109,100 |
13 May 2021 | USD | 3.44 | 3.5 | 3.04 | 3.15 | 63 | -0.32 (-9.22%) | 171,600 |
12 May 2021 | USD | 3.72 | 3.86 | 3.435 | 3.47 | 69.4 | -0.23 (-6.22%) | 112,700 |
11 May 2021 | USD | 3.66 | 3.89 | 3.56 | 3.7 | 74 | -0.2 (-5.13%) | 156,000 |
10 May 2021 | USD | 4.12 | 4.142 | 3.84 | 3.9 | 78 | -0.17 (-4.18%) | 184,600 |
7 May 2021 | USD | 3.98 | 4.16 | 3.925 | 4.07 | 81.4 | +0.1 (+2.52%) | 171,700 |
6 May 2021 | USD | 4.19 | 4.36 | 3.92 | 3.97 | 79.4 | -0.21 (-5.02%) | 175,700 |
5 May 2021 | USD | 4.07 | 4.41 | 3.94 | 4.18 | 83.6 | +0.28 (+7.18%) | 548,700 |
4 May 2021 | USD | 4.39 | 4.64 | 3.82 | 3.9 | 78 | -0.87 (-18.24%) | 726,300 |
3 May 2021 | USD | 3.94 | 4.99 | 3.8 | 4.77 | 95.4 | +0.82 (+20.76%) | 2,259,300 |
30 Apr 2021 | USD | 4.01 | 4.09 | 3.855 | 3.95 | 79 | -0.07 (-1.74%) | 51,400 |
29 Apr 2021 | USD | 4.06 | 4.18 | 4.02 | 4.02 | 80.4 | -0.08 (-1.95%) | 68,900 |
28 Apr 2021 | USD | 4.11 | 4.17 | 4.05 | 4.1 | 82 | -0.01 (-0.24%) | 59,100 |
27 Apr 2021 | USD | 4.24 | 4.24 | 4.08 | 4.11 | 82.2 | -0.14 (-3.29%) | 45,400 |
26 Apr 2021 | USD | 4.23 | 4.319 | 4.15 | 4.25 | 85 | +0.06 (+1.43%) | 37,900 |
23 Apr 2021 | USD | 4.26 | 4.3 | 4.06 | 4.19 | 83.8 | -0.01 (-0.24%) | 29,800 |
22 Apr 2021 | USD | 4.18 | 4.3 | 4.1 | 4.2 | 84 | +0.01 (+0.24%) | 49,100 |
21 Apr 2021 | USD | 4.15 | 4.242 | 4.11 | 4.19 | 83.8 | -0.01 (-0.24%) | 37,900 |
20 Apr 2021 | USD | 4.23 | 4.38 | 4.03 | 4.2 | 84 | +0.03 (+0.72%) | 55,700 |
19 Apr 2021 | USD | 4.54 | 4.54 | 4.11 | 4.17 | 83.4 | -0.48 (-10.32%) | 72,200 |
16 Apr 2021 | USD | 4.56 | 4.91 | 4.34 | 4.65 | 93 | -0.08 (-1.69%) | 110,700 |
15 Apr 2021 | USD | 5.11 | 5.669 | 4.5 | 4.73 | 94.6 | -0.38 (-7.44%) | 713,900 |
14 Apr 2021 | USD | 5.14 | 5.25 | 5.11 | 5.11 | 102.2 | -0.09 (-1.73%) | 61,000 |
13 Apr 2021 | USD | 5.15 | 5.312 | 5.13 | 5.2 | 104 | +0.05 (+0.97%) | 24,900 |