Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | USD | 2.74 | 2.94 | 2.67 | 2.76 | 2.76 | -0.09 (-3.16%) | 3,595,400 |
8 Jun 2021 | USD | 3.04 | 3.06 | 2.53 | 2.85 | 2.85 | -0.13 (-4.36%) | 7,162,300 |
7 Jun 2021 | USD | 3.08 | 3.25 | 2.86 | 2.98 | 2.98 | 0.0 (0.0%) | 5,753,100 |
4 Jun 2021 | USD | 3.4 | 3.46 | 2.77 | 2.98 | 2.98 | -0.51 (-14.61%) | 17,599,400 |
3 Jun 2021 | USD | 3.35 | 4.75 | 3.11 | 3.49 | 3.49 | +0.99 (+39.60%) | 143,938,900 |
2 Jun 2021 | USD | 1.63 | 2.69 | 1.59 | 2.5 | 2.5 | +0.91 (+57.23%) | 32,476,723 |
1 Jun 2021 | USD | 1.5 | 1.73 | 1.48 | 1.59 | 1.59 | +0.1 (+6.71%) | 2,309,000 |
28 May 2021 | USD | 1.42 | 1.61 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 1,775,300 |
27 May 2021 | USD | 1.42 | 1.48 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,288,100 |
26 May 2021 | USD | 1.45 | 1.51 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,046,000 |
25 May 2021 | USD | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,078,500 |
24 May 2021 | USD | 1.61 | 1.64 | 1.45 | 1.5 | 1.5 | -0.14 (-8.54%) | 2,730,100 |
21 May 2021 | USD | 1.54 | 1.65 | 1.51 | 1.64 | 1.64 | +0.11 (+7.19%) | 625,900 |
20 May 2021 | USD | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 562,200 |
19 May 2021 | USD | 1.57 | 1.59 | 1.51 | 1.57 | 1.57 | -0.03 (-1.88%) | 545,000 |
18 May 2021 | USD | 1.52 | 1.77 | 1.5 | 1.6 | 1.6 | +0.1 (+6.67%) | 1,643,300 |
17 May 2021 | USD | 1.43 | 1.51 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 624,400 |
14 May 2021 | USD | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 534,700 |
13 May 2021 | USD | 1.45 | 1.48 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 613,400 |
12 May 2021 | USD | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 475,400 |
11 May 2021 | USD | 1.43 | 1.56 | 1.37 | 1.5 | 1.5 | -0.03 (-1.96%) | 879,600 |
10 May 2021 | USD | 1.54 | 1.59 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 960,400 |
7 May 2021 | USD | 1.55 | 1.58 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 648,800 |
6 May 2021 | USD | 1.53 | 1.56 | 1.46 | 1.5 | 1.5 | -0.04 (-2.60%) | 955,600 |
5 May 2021 | USD | 1.6 | 1.62 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 627,000 |
4 May 2021 | USD | 1.61 | 1.66 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 770,800 |
3 May 2021 | USD | 1.65 | 1.7 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 692,900 |
30 Apr 2021 | USD | 1.65 | 1.76 | 1.59 | 1.61 | 1.61 | -0.08 (-4.73%) | 969,000 |
29 Apr 2021 | USD | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 884,200 |
28 Apr 2021 | USD | 1.7 | 1.74 | 1.67 | 1.72 | 1.72 | +0.01 (+0.58%) | 730,400 |