Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2021 | USD | 4.35 | 4.63 | 4.015 | 4.11 | 57.54 | -0.62 (-13.11%) | 1,735,800 |
11 May 2021 | USD | 4.08 | 4.96 | 3.95 | 4.73 | 66.22 | +0.47 (+11.03%) | 1,813,800 |
10 May 2021 | USD | 4.5 | 4.5 | 4.03 | 4.26 | 59.64 | -0.12 (-2.74%) | 729,100 |
7 May 2021 | USD | 4.3 | 4.49 | 4.23 | 4.38 | 61.32 | +0.11 (+2.58%) | 610,900 |
6 May 2021 | USD | 4.35 | 4.58 | 3.96 | 4.27 | 59.78 | -0.07 (-1.61%) | 2,105,500 |
5 May 2021 | USD | 4.49 | 4.49 | 4.32 | 4.34 | 60.76 | -0.06 (-1.36%) | 296,000 |
4 May 2021 | USD | 4.58 | 4.61 | 4.32 | 4.4 | 61.6 | -0.21 (-4.56%) | 277,800 |
3 May 2021 | USD | 4.8 | 4.8 | 4.54 | 4.61 | 64.54 | -0.13 (-2.74%) | 272,700 |
30 Apr 2021 | USD | 4.83 | 4.875 | 4.7 | 4.74 | 66.36 | -0.12 (-2.47%) | 270,200 |
29 Apr 2021 | USD | 5.07 | 5.07 | 4.75 | 4.86 | 68.04 | -0.13 (-2.61%) | 231,300 |
28 Apr 2021 | USD | 4.93 | 5.04 | 4.74 | 4.99 | 69.86 | +0.1 (+2.04%) | 268,400 |
27 Apr 2021 | USD | 4.92 | 5.13 | 4.8 | 4.89 | 68.46 | -0.01 (-0.20%) | 430,300 |
26 Apr 2021 | USD | 4.65 | 5.22 | 4.65 | 4.9 | 68.6 | +0.22 (+4.70%) | 610,500 |
23 Apr 2021 | USD | 4.8 | 5.04 | 4.66 | 4.68 | 65.52 | -0.13 (-2.70%) | 647,000 |
22 Apr 2021 | USD | 4.71 | 4.95 | 4.59 | 4.81 | 67.34 | +0.1 (+2.12%) | 395,000 |
21 Apr 2021 | USD | 4.46 | 4.8 | 4.46 | 4.71 | 65.94 | +0.19 (+4.20%) | 308,300 |
20 Apr 2021 | USD | 5 | 5.07 | 4.4 | 4.52 | 63.28 | -0.46 (-9.24%) | 625,000 |
19 Apr 2021 | USD | 4.72 | 5.42 | 4.61 | 4.98 | 69.72 | +0.23 (+4.84%) | 1,035,000 |
16 Apr 2021 | USD | 4.72 | 4.83 | 4.44 | 4.75 | 66.5 | +0.07 (+1.50%) | 510,000 |
15 Apr 2021 | USD | 4.84 | 4.89 | 4.61 | 4.68 | 65.52 | -0.12 (-2.50%) | 297,000 |
14 Apr 2021 | USD | 4.65 | 4.929 | 4.62 | 4.8 | 67.2 | +0.09 (+1.91%) | 412,200 |
13 Apr 2021 | USD | 4.6 | 4.98 | 4.46 | 4.71 | 65.94 | -0.04 (-0.84%) | 1,217,100 |
12 Apr 2021 | USD | 5.29 | 5.325 | 4.62 | 4.75 | 66.5 | -0.58 (-10.88%) | 1,118,000 |
9 Apr 2021 | USD | 5.32 | 5.4 | 5.12 | 5.33 | 74.62 | -0.03 (-0.56%) | 748,300 |
8 Apr 2021 | USD | 5.51 | 5.52 | 5.22 | 5.36 | 75.04 | -0.09 (-1.65%) | 722,600 |
7 Apr 2021 | USD | 5.82 | 5.976 | 5.33 | 5.45 | 76.3 | -0.39 (-6.68%) | 1,392,700 |
6 Apr 2021 | USD | 5.58 | 6.28 | 5.38 | 5.84 | 81.76 | +0.2 (+3.55%) | 2,826,500 |
5 Apr 2021 | USD | 5.54 | 5.8 | 5.35 | 5.64 | 78.96 | +0.12 (+2.17%) | 844,800 |
1 Apr 2021 | USD | 5.6 | 5.74 | 5.28 | 5.52 | 77.28 | -0.03 (-0.54%) | 1,306,600 |
31 Mar 2021 | USD | 5.59 | 5.77 | 5.33 | 5.55 | 77.7 | -0.01 (-0.18%) | 737,100 |