Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2021 | USD | 5.14 | 5.44 | 5 | 5.1 | 71.4 | +0.01 (+0.20%) | 1,403,300 |
23 Jun 2021 | USD | 5 | 5.212 | 4.88 | 5.09 | 71.26 | +0.11 (+2.21%) | 992,500 |
22 Jun 2021 | USD | 5.14 | 5.15 | 4.851 | 4.98 | 69.72 | -0.09 (-1.78%) | 905,600 |
21 Jun 2021 | USD | 5.07 | 5.35 | 4.7 | 5.07 | 70.98 | +0.02 (+0.40%) | 1,601,700 |
18 Jun 2021 | USD | 5.394 | 5.67 | 5 | 5.05 | 70.7 | -0.69 (-12.02%) | 2,195,600 |
17 Jun 2021 | USD | 4.91 | 6 | 4.78 | 5.74 | 80.36 | +0.87 (+17.86%) | 13,955,600 |
16 Jun 2021 | USD | 5.02 | 5.14 | 4.7 | 4.87 | 68.18 | -0.27 (-5.25%) | 2,000,700 |
15 Jun 2021 | USD | 5.15 | 5.29 | 4.8 | 5.14 | 71.96 | +0.08 (+1.58%) | 4,066,100 |
14 Jun 2021 | USD | 5.48 | 5.69 | 4.91 | 5.06 | 70.84 | -0.81 (-13.80%) | 4,289,700 |
11 Jun 2021 | USD | 6.57 | 6.97 | 5 | 5.87 | 82.18 | +0.34 (+6.15%) | 23,919,500 |
10 Jun 2021 | USD | 4.6 | 5.95 | 4.5 | 5.53 | 77.42 | +1.01 (+22.35%) | 20,253,500 |
9 Jun 2021 | USD | 5 | 5.03 | 4.43 | 4.52 | 63.28 | -0.3 (-6.22%) | 1,808,900 |
8 Jun 2021 | USD | 4.4 | 5.09 | 4.31 | 4.82 | 67.48 | +0.49 (+11.32%) | 4,216,900 |
7 Jun 2021 | USD | 4.18 | 4.43 | 4.07 | 4.33 | 60.62 | +0.11 (+2.61%) | 584,000 |
4 Jun 2021 | USD | 4.49 | 4.55 | 4.13 | 4.22 | 59.08 | -0.27 (-6.01%) | 953,500 |
3 Jun 2021 | USD | 4.03 | 4.9 | 3.96 | 4.49 | 62.86 | +0.42 (+10.32%) | 2,974,700 |
2 Jun 2021 | USD | 4.07 | 4.15 | 3.9 | 4.07 | 56.98 | 0.0 (0.0%) | 324,400 |
1 Jun 2021 | USD | 4.02 | 4.15 | 3.85 | 4.07 | 56.98 | +0.09 (+2.26%) | 275,800 |
28 May 2021 | USD | 3.83 | 4.08 | 3.82 | 3.98 | 55.72 | +0.13 (+3.38%) | 433,700 |
27 May 2021 | USD | 3.75 | 4.18 | 3.71 | 3.85 | 53.9 | +0.14 (+3.77%) | 885,700 |
26 May 2021 | USD | 3.5 | 3.77 | 3.5 | 3.71 | 51.94 | +0.18 (+5.10%) | 1,302,400 |
25 May 2021 | USD | 3.57 | 3.62 | 3.51 | 3.53 | 49.42 | -0.05 (-1.40%) | 160,600 |
24 May 2021 | USD | 3.66 | 3.758 | 3.45 | 3.58 | 50.12 | -0.06 (-1.65%) | 371,400 |
21 May 2021 | USD | 3.8 | 3.816 | 3.63 | 3.64 | 50.96 | -0.13 (-3.45%) | 244,000 |
20 May 2021 | USD | 3.73 | 3.82 | 3.65 | 3.77 | 52.78 | +0.04 (+1.07%) | 228,000 |
19 May 2021 | USD | 3.61 | 3.75 | 3.53 | 3.73 | 52.22 | +0.06 (+1.63%) | 245,500 |
18 May 2021 | USD | 3.64 | 3.84 | 3.61 | 3.67 | 51.38 | +0.01 (+0.27%) | 261,600 |
17 May 2021 | USD | 3.57 | 3.71 | 3.5 | 3.66 | 51.24 | +0.04 (+1.10%) | 266,600 |
14 May 2021 | USD | 3.61 | 3.77 | 3.43 | 3.62 | 50.68 | +0.01 (+0.28%) | 1,216,800 |
13 May 2021 | USD | 3.94 | 4.04 | 3.6 | 3.61 | 50.54 | -0.5 (-12.17%) | 972,300 |