Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | USD | 3.86 | 3.88 | 3.22 | 3.4 | 136 | -0.42 (-10.99%) | 1,979,400 |
19 Apr 2021 | USD | 3.94 | 3.99 | 3.74 | 3.82 | 152.8 | -0.14 (-3.54%) | 614,900 |
16 Apr 2021 | USD | 4.05 | 4.07 | 3.875 | 3.96 | 158.4 | -0.03 (-0.75%) | 515,600 |
15 Apr 2021 | USD | 4.07 | 4.15 | 3.94 | 3.99 | 159.6 | -0.08 (-1.97%) | 767,700 |
14 Apr 2021 | USD | 4.19 | 4.3 | 4.06 | 4.07 | 162.8 | -0.12 (-2.86%) | 488,100 |
13 Apr 2021 | USD | 4.21 | 4.38 | 4.06 | 4.19 | 167.6 | -0.04 (-0.95%) | 741,200 |
12 Apr 2021 | USD | 4.53 | 4.76 | 4.21 | 4.23 | 169.2 | -0.23 (-5.16%) | 1,194,600 |
9 Apr 2021 | USD | 4.865 | 4.87 | 4.43 | 4.46 | 178.4 | -0.41 (-8.42%) | 1,166,300 |
8 Apr 2021 | USD | 4.18 | 4.95 | 4.15 | 4.87 | 194.8 | +0.8 (+19.66%) | 3,457,200 |
7 Apr 2021 | USD | 4.26 | 4.26 | 4 | 4.07 | 162.8 | -0.2 (-4.68%) | 752,800 |
6 Apr 2021 | USD | 4.18 | 4.4 | 4.11 | 4.27 | 170.8 | +0.07 (+1.67%) | 557,800 |
5 Apr 2021 | USD | 4.24 | 4.3 | 4.05 | 4.2 | 168 | -0.02 (-0.47%) | 638,600 |
1 Apr 2021 | USD | 4.37 | 4.49 | 4.19 | 4.22 | 168.8 | -0.09 (-2.09%) | 815,800 |
31 Mar 2021 | USD | 4.07 | 4.33 | 4.05 | 4.31 | 172.4 | +0.24 (+5.90%) | 804,400 |
30 Mar 2021 | USD | 4.25 | 4.286 | 3.922 | 4.07 | 162.8 | -0.17 (-4.01%) | 1,154,900 |
29 Mar 2021 | USD | 4.52 | 4.52 | 4.16 | 4.24 | 169.6 | -0.27 (-5.99%) | 769,000 |
26 Mar 2021 | USD | 4.55 | 4.565 | 4.31 | 4.51 | 180.4 | +0.03 (+0.67%) | 639,200 |
25 Mar 2021 | USD | 4.31 | 4.54 | 4.1 | 4.48 | 179.2 | +0.06 (+1.36%) | 849,600 |
24 Mar 2021 | USD | 4.75 | 4.8 | 4.35 | 4.42 | 176.8 | -0.24 (-5.15%) | 990,500 |
23 Mar 2021 | USD | 4.95 | 5 | 4.59 | 4.66 | 186.4 | -0.39 (-7.72%) | 1,359,800 |
22 Mar 2021 | USD | 5.06 | 5.18 | 4.88 | 5.05 | 202 | -0.03 (-0.59%) | 1,041,000 |
19 Mar 2021 | USD | 5.08 | 5.24 | 4.94 | 5.08 | 203.2 | +0.02 (+0.40%) | 1,325,800 |
18 Mar 2021 | USD | 5.14 | 5.35 | 4.95 | 5.06 | 202.4 | -0.22 (-4.17%) | 1,012,000 |
17 Mar 2021 | USD | 5.08 | 5.35 | 4.97 | 5.28 | 211.2 | +0.05 (+0.96%) | 970,100 |
16 Mar 2021 | USD | 5.12 | 5.277 | 4.91 | 5.23 | 209.2 | +0.11 (+2.15%) | 781,300 |
15 Mar 2021 | USD | 5.29 | 5.39 | 5 | 5.12 | 204.8 | -0.16 (-3.03%) | 1,000,200 |
12 Mar 2021 | USD | 5.23 | 5.3 | 5.03 | 5.28 | 211.2 | +0.06 (+1.15%) | 673,500 |
11 Mar 2021 | USD | 4.96 | 5.22 | 4.94 | 5.22 | 208.8 | +0.33 (+6.75%) | 792,000 |
10 Mar 2021 | USD | 4.89 | 5.07 | 4.76 | 4.89 | 195.6 | +0.16 (+3.38%) | 941,000 |
9 Mar 2021 | USD | 4.74 | 5 | 4.675 | 4.73 | 189.2 | +0.17 (+3.73%) | 957,000 |