Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 3.94 | 4.14 | 3.94 | 4 | 4 | -0.02 (-0.50%) | 38,800 |
25 May 2021 | USD | 3.917 | 4.03 | 3.917 | 4.02 | 4.02 | +0.15 (+3.88%) | 2,000 |
24 May 2021 | USD | 3.86 | 3.89 | 3.74 | 3.87 | 3.87 | -0.1 (-2.52%) | 12,400 |
21 May 2021 | USD | 3.928 | 3.97 | 3.928 | 3.97 | 3.97 | +0.04 (+1.02%) | 1,900 |
20 May 2021 | USD | 4 | 4 | 3.917 | 3.93 | 3.93 | -0.05 (-1.26%) | 11,300 |
19 May 2021 | USD | 4.08 | 4.12 | 3.9 | 3.98 | 3.98 | -0.12 (-2.93%) | 16,100 |
18 May 2021 | USD | 4.13 | 4.2 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 5,900 |
17 May 2021 | USD | 4.08 | 4.25 | 4.035 | 4.25 | 4.25 | +0.165 (+4.04%) | 8,800 |
14 May 2021 | USD | 4.07 | 4.17 | 4.023 | 4.085 | 4.085 | -0.025 (-0.61%) | 10,900 |
13 May 2021 | USD | 4.17 | 4.23 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 9,500 |
12 May 2021 | USD | 4.22 | 4.24 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,000 |
11 May 2021 | USD | 4.18 | 4.26 | 4.16 | 4.2 | 4.2 | -0.2 (-4.55%) | 17,100 |
10 May 2021 | USD | 4.3 | 4.4 | 4.162 | 4.4 | 4.4 | +0.17 (+4.02%) | 13,400 |
7 May 2021 | USD | 4.26 | 4.33 | 4.23 | 4.23 | 4.23 | -0.12 (-2.76%) | 16,500 |
6 May 2021 | USD | 4.34 | 4.36 | 4.24 | 4.35 | 4.35 | +0.06 (+1.40%) | 11,500 |
5 May 2021 | USD | 4.34 | 4.375 | 4.25 | 4.29 | 4.29 | -0.08 (-1.83%) | 14,500 |
4 May 2021 | USD | 4.47 | 4.472 | 4.299 | 4.37 | 4.37 | -0.15 (-3.32%) | 27,200 |
3 May 2021 | USD | 4.53 | 4.583 | 4.47 | 4.52 | 4.52 | +0.22 (+5.12%) | 14,100 |
30 Apr 2021 | USD | 4.43 | 4.43 | 4.28 | 4.3 | 4.3 | -0.13 (-2.93%) | 13,600 |
29 Apr 2021 | USD | 4.44 | 4.45 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,000 |
28 Apr 2021 | USD | 4.43 | 4.44 | 4.32 | 4.4 | 4.4 | +0.12 (+2.80%) | 17,600 |
27 Apr 2021 | USD | 4.4 | 4.4 | 4.22 | 4.28 | 4.28 | +0.07 (+1.66%) | 71,700 |
26 Apr 2021 | USD | 4.24 | 4.265 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 15,200 |
23 Apr 2021 | USD | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -0.09 (-2.08%) | 6,200 |
22 Apr 2021 | USD | 4.36 | 4.401 | 4.33 | 4.33 | 4.33 | -0.01 (-0.23%) | 7,800 |
21 Apr 2021 | USD | 4.23 | 4.385 | 4.23 | 4.34 | 4.34 | +0.08 (+1.88%) | 18,600 |
20 Apr 2021 | USD | 4.31 | 4.34 | 4.2 | 4.26 | 4.26 | -0.07 (-1.62%) | 29,000 |
19 Apr 2021 | USD | 4.37 | 4.415 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 41,200 |
16 Apr 2021 | USD | 4.47 | 4.47 | 4.27 | 4.31 | 4.31 | -0.11 (-2.49%) | 37,500 |
15 Apr 2021 | USD | 4.51 | 4.52 | 4.33 | 4.42 | 4.42 | -0.21 (-4.54%) | 21,200 |