Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 3.8 | 3.86 | 3.72 | 3.76 | 150.4 | -0.01 (-0.27%) | 598,000 |
1 Jun 2021 | USD | 3.74 | 3.81 | 3.64 | 3.77 | 150.8 | +0.03 (+0.80%) | 372,800 |
28 May 2021 | USD | 3.78 | 3.83 | 3.67 | 3.74 | 149.6 | 0.0 (0.0%) | 339,200 |
27 May 2021 | USD | 3.71 | 3.781 | 3.65 | 3.74 | 149.6 | +0.07 (+1.91%) | 344,100 |
26 May 2021 | USD | 3.58 | 3.74 | 3.58 | 3.67 | 146.8 | +0.08 (+2.23%) | 376,600 |
25 May 2021 | USD | 3.6 | 3.7 | 3.57 | 3.59 | 143.6 | -0.03 (-0.83%) | 355,200 |
24 May 2021 | USD | 3.79 | 3.79 | 3.61 | 3.62 | 144.8 | -0.12 (-3.21%) | 370,500 |
21 May 2021 | USD | 3.77 | 3.85 | 3.66 | 3.74 | 149.6 | +0.05 (+1.36%) | 567,700 |
20 May 2021 | USD | 3.62 | 3.795 | 3.56 | 3.69 | 147.6 | +0.09 (+2.50%) | 438,400 |
19 May 2021 | USD | 3.47 | 3.63 | 3.427 | 3.6 | 144 | +0.06 (+1.69%) | 373,100 |
18 May 2021 | USD | 3.48 | 3.66 | 3.46 | 3.54 | 141.6 | +0.11 (+3.21%) | 665,500 |
17 May 2021 | USD | 3.3 | 3.45 | 3.23 | 3.43 | 137.2 | +0.11 (+3.31%) | 427,200 |
14 May 2021 | USD | 3.14 | 3.499 | 3.04 | 3.32 | 132.8 | +0.21 (+6.75%) | 780,100 |
13 May 2021 | USD | 3.15 | 3.29 | 3.03 | 3.11 | 124.4 | -0.11 (-3.42%) | 901,100 |
12 May 2021 | USD | 3.32 | 3.4 | 3.215 | 3.22 | 128.8 | -0.11 (-3.30%) | 763,800 |
11 May 2021 | USD | 3.23 | 3.36 | 3.05 | 3.33 | 133.2 | -0.03 (-0.89%) | 775,600 |
10 May 2021 | USD | 3.47 | 3.47 | 3.27 | 3.36 | 134.4 | -0.06 (-1.75%) | 596,100 |
7 May 2021 | USD | 3.46 | 3.6 | 3.39 | 3.42 | 136.8 | 0.0 (0.0%) | 843,500 |
6 May 2021 | USD | 3.7 | 3.74 | 3.36 | 3.42 | 136.8 | -0.21 (-5.79%) | 1,109,700 |
5 May 2021 | USD | 3.7 | 3.815 | 3.48 | 3.63 | 145.2 | -0.05 (-1.36%) | 1,240,300 |
4 May 2021 | USD | 3.68 | 4.16 | 3.64 | 3.68 | 147.2 | -0.11 (-2.90%) | 1,615,300 |
3 May 2021 | USD | 3.82 | 3.86 | 3.71 | 3.79 | 151.6 | -0.01 (-0.26%) | 301,100 |
30 Apr 2021 | USD | 3.86 | 3.94 | 3.745 | 3.8 | 152 | -0.11 (-2.81%) | 350,600 |
29 Apr 2021 | USD | 3.91 | 3.94 | 3.75 | 3.91 | 156.4 | +0.02 (+0.51%) | 525,900 |
28 Apr 2021 | USD | 3.87 | 3.95 | 3.75 | 3.89 | 155.6 | +0.05 (+1.30%) | 437,500 |
27 Apr 2021 | USD | 3.98 | 3.98 | 3.76 | 3.84 | 153.6 | -0.11 (-2.78%) | 608,400 |
26 Apr 2021 | USD | 3.88 | 3.974 | 3.81 | 3.95 | 158 | +0.07 (+1.80%) | 554,800 |
23 Apr 2021 | USD | 3.81 | 3.93 | 3.75 | 3.88 | 155.2 | +0.09 (+2.37%) | 353,100 |
22 Apr 2021 | USD | 3.9 | 3.96 | 3.7 | 3.79 | 151.6 | -0.07 (-1.81%) | 753,500 |
21 Apr 2021 | USD | 3.35 | 3.905 | 3.32 | 3.86 | 154.4 | +0.46 (+13.53%) | 1,135,900 |