Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2021 | USD | 3.76 | 3.8 | 3.56 | 3.66 | 3.66 | -0.12 (-3.17%) | 2,073,100 |
5 May 2021 | USD | 3.79 | 3.95 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 1,801,300 |
4 May 2021 | USD | 4.12 | 4.13 | 3.76 | 3.78 | 3.78 | -0.35 (-8.47%) | 3,216,000 |
3 May 2021 | USD | 4.07 | 4.18 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 1,866,100 |
30 Apr 2021 | USD | 4.05 | 4.19 | 3.99 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,072,500 |
29 Apr 2021 | USD | 4.17 | 4.175 | 3.99 | 4.08 | 4.08 | -0.08 (-1.92%) | 1,791,900 |
28 Apr 2021 | USD | 3.96 | 4.225 | 3.9 | 4.16 | 4.16 | +0.2 (+5.05%) | 1,721,700 |
27 Apr 2021 | USD | 4.07 | 4.16 | 3.91 | 3.96 | 3.96 | -0.09 (-2.22%) | 1,808,000 |
26 Apr 2021 | USD | 3.96 | 4.065 | 3.92 | 4.05 | 4.05 | +0.13 (+3.32%) | 1,615,500 |
23 Apr 2021 | USD | 3.92 | 4.03 | 3.865 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,766,500 |
22 Apr 2021 | USD | 3.9 | 4.03 | 3.839 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,498,700 |
21 Apr 2021 | USD | 3.79 | 3.92 | 3.77 | 3.92 | 3.92 | +0.09 (+2.35%) | 1,688,600 |
20 Apr 2021 | USD | 3.66 | 3.91 | 3.64 | 3.83 | 3.83 | +0.12 (+3.23%) | 2,125,900 |
19 Apr 2021 | USD | 3.9 | 3.93 | 3.7 | 3.71 | 3.71 | -0.21 (-5.36%) | 1,660,300 |
16 Apr 2021 | USD | 3.94 | 3.95 | 3.735 | 3.92 | 3.92 | -0.02 (-0.51%) | 2,945,900 |
15 Apr 2021 | USD | 3.88 | 3.96 | 3.82 | 3.94 | 3.94 | +0.04 (+1.03%) | 1,983,500 |
14 Apr 2021 | USD | 3.6 | 3.92 | 3.6 | 3.9 | 3.9 | +0.28 (+7.73%) | 3,758,300 |
13 Apr 2021 | USD | 3.67 | 3.71 | 3.53 | 3.62 | 3.62 | -0.06 (-1.63%) | 3,250,600 |
12 Apr 2021 | USD | 3.67 | 3.78 | 3.595 | 3.68 | 3.68 | +0.02 (+0.55%) | 2,826,500 |
9 Apr 2021 | USD | 3.85 | 3.87 | 3.655 | 3.66 | 3.66 | -0.19 (-4.94%) | 1,927,300 |
8 Apr 2021 | USD | 3.79 | 3.9 | 3.775 | 3.85 | 3.85 | +0.09 (+2.39%) | 1,203,000 |
7 Apr 2021 | USD | 3.83 | 3.9 | 3.75 | 3.76 | 3.76 | -0.1 (-2.59%) | 1,699,700 |
6 Apr 2021 | USD | 4.1 | 4.15 | 3.825 | 3.86 | 3.86 | -0.29 (-6.99%) | 2,638,400 |
5 Apr 2021 | USD | 3.97 | 4.165 | 3.95 | 4.15 | 4.15 | +0.2 (+5.06%) | 3,236,000 |
1 Apr 2021 | USD | 3.905 | 4.05 | 3.82 | 3.95 | 3.95 | +0.06 (+1.54%) | 4,046,800 |
31 Mar 2021 | USD | 3.69 | 3.96 | 3.615 | 3.89 | 3.89 | +0.31 (+8.66%) | 2,852,300 |
30 Mar 2021 | USD | 3.61 | 3.7 | 3.51 | 3.58 | 3.58 | -0.01 (-0.28%) | 2,388,400 |
29 Mar 2021 | USD | 3.73 | 3.8 | 3.55 | 3.59 | 3.59 | -0.26 (-6.75%) | 6,916,500 |
26 Mar 2021 | USD | 4.22 | 4.24 | 3.75 | 3.85 | 3.85 | -0.29 (-7.00%) | 4,912,500 |
25 Mar 2021 | USD | 3.8 | 4.188 | 3.76 | 4.14 | 4.14 | +0.34 (+8.95%) | 5,129,100 |