Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 4.11 | 4.18 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 518,800 |
25 May 2021 | USD | 4.15 | 4.17 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 343,700 |
24 May 2021 | USD | 4.15 | 4.19 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 210,300 |
21 May 2021 | USD | 4.14 | 4.17 | 4.07 | 4.14 | 4.14 | -0.01 (-0.24%) | 301,900 |
20 May 2021 | USD | 4.04 | 4.18 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 300,400 |
19 May 2021 | USD | 4.02 | 4.18 | 3.92 | 4.1 | 4.1 | -0.08 (-1.91%) | 440,800 |
18 May 2021 | USD | 4.29 | 4.29 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 364,900 |
17 May 2021 | USD | 4.25 | 4.3 | 4.14 | 4.22 | 4.22 | -0.03 (-0.71%) | 747,700 |
14 May 2021 | USD | 4.1 | 4.36 | 4.07 | 4.25 | 4.25 | +0.11 (+2.66%) | 1,286,900 |
13 May 2021 | USD | 4.11 | 4.18 | 4.05 | 4.14 | 4.14 | +0.04 (+0.98%) | 755,400 |
12 May 2021 | USD | 4.05 | 4.22 | 4.01 | 4.1 | 4.1 | -0.04 (-0.97%) | 977,500 |
11 May 2021 | USD | 3.81 | 4.22 | 3.79 | 4.14 | 4.14 | +0.13 (+3.24%) | 2,040,900 |
10 May 2021 | USD | 4.25 | 4.33 | 3.97 | 4.01 | 4.01 | +0.43 (+12.01%) | 3,471,500 |
7 May 2021 | USD | 3.33 | 3.63 | 3.32 | 3.58 | 3.58 | +0.24 (+7.19%) | 1,059,100 |
6 May 2021 | USD | 3.19 | 3.41 | 3 | 3.34 | 3.34 | +0.21 (+6.71%) | 1,148,300 |
5 May 2021 | USD | 3.14 | 3.3 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 604,900 |
4 May 2021 | USD | 2.91 | 3.17 | 2.8 | 3.17 | 3.17 | +0.19 (+6.38%) | 1,643,900 |
3 May 2021 | USD | 2.9 | 3 | 2.89 | 2.98 | 2.98 | +0.08 (+2.76%) | 1,259,100 |
30 Apr 2021 | USD | 2.77 | 2.93 | 2.73 | 2.9 | 2.9 | +0.12 (+4.32%) | 474,100 |
29 Apr 2021 | USD | 2.8 | 2.89 | 2.72 | 2.78 | 2.78 | -0.05 (-1.77%) | 320,800 |
28 Apr 2021 | USD | 2.83 | 2.87 | 2.76 | 2.83 | 2.83 | +0.03 (+1.07%) | 442,800 |
27 Apr 2021 | USD | 2.81 | 2.95 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 316,700 |
26 Apr 2021 | USD | 2.72 | 2.97 | 2.72 | 2.8 | 2.8 | +0.04 (+1.45%) | 668,700 |
23 Apr 2021 | USD | 2.76 | 2.88 | 2.72 | 2.76 | 2.76 | -0.08 (-2.82%) | 342,000 |
22 Apr 2021 | USD | 2.86 | 2.91 | 2.77 | 2.84 | 2.84 | -0.02 (-0.70%) | 248,200 |
21 Apr 2021 | USD | 2.85 | 3 | 2.75 | 2.86 | 2.86 | +0.01 (+0.35%) | 329,300 |
20 Apr 2021 | USD | 2.75 | 3.09 | 2.7 | 2.85 | 2.85 | -0.02 (-0.70%) | 658,500 |
19 Apr 2021 | USD | 2.9 | 2.97 | 2.7 | 2.87 | 2.87 | -0.01 (-0.35%) | 368,600 |
16 Apr 2021 | USD | 3.04 | 3.05 | 2.82 | 2.88 | 2.88 | +0.06 (+2.13%) | 480,400 |
15 Apr 2021 | USD | 2.82 | 2.85 | 2.62 | 2.82 | 2.82 | +0.02 (+0.71%) | 485,200 |