Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2021 | USD | 3.8 | 3.97 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 297,700 |
11 May 2021 | USD | 3.5 | 3.9 | 3.5 | 3.85 | 3.85 | +0.18 (+4.90%) | 247,700 |
10 May 2021 | USD | 3.87 | 3.875 | 3.66 | 3.67 | 3.67 | -0.15 (-3.93%) | 266,800 |
7 May 2021 | USD | 3.67 | 3.86 | 3.67 | 3.82 | 3.82 | +0.12 (+3.24%) | 111,100 |
6 May 2021 | USD | 3.75 | 3.85 | 3.622 | 3.7 | 3.7 | -0.13 (-3.39%) | 234,500 |
5 May 2021 | USD | 3.95 | 4.063 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 160,700 |
4 May 2021 | USD | 4.06 | 4.09 | 3.85 | 3.94 | 3.94 | -0.17 (-4.14%) | 417,400 |
3 May 2021 | USD | 4.16 | 4.16 | 3.95 | 4.11 | 4.11 | +0.06 (+1.48%) | 166,300 |
30 Apr 2021 | USD | 4.03 | 4.16 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 103,700 |
29 Apr 2021 | USD | 4.26 | 4.26 | 4.05 | 4.12 | 4.12 | -0.09 (-2.14%) | 314,400 |
28 Apr 2021 | USD | 4.06 | 4.25 | 3.98 | 4.21 | 4.21 | +0.15 (+3.69%) | 268,000 |
27 Apr 2021 | USD | 4.18 | 4.2 | 4.05 | 4.06 | 4.06 | -0.12 (-2.87%) | 282,700 |
26 Apr 2021 | USD | 3.935 | 4.231 | 3.935 | 4.18 | 4.18 | +0.15 (+3.72%) | 518,100 |
23 Apr 2021 | USD | 4.06 | 4.06 | 3.905 | 4.03 | 4.03 | +0.01 (+0.25%) | 220,400 |
22 Apr 2021 | USD | 3.82 | 4.035 | 3.77 | 4.02 | 4.02 | +0.21 (+5.51%) | 259,000 |
21 Apr 2021 | USD | 3.67 | 3.87 | 3.62 | 3.81 | 3.81 | +0.15 (+4.10%) | 301,200 |
20 Apr 2021 | USD | 3.76 | 3.76 | 3.59 | 3.66 | 3.66 | -0.1 (-2.66%) | 221,800 |
19 Apr 2021 | USD | 3.78 | 3.87 | 3.695 | 3.76 | 3.76 | -0.01 (-0.27%) | 309,600 |
16 Apr 2021 | USD | 3.7 | 3.854 | 3.55 | 3.77 | 3.77 | +0.07 (+1.89%) | 527,700 |
15 Apr 2021 | USD | 3.94 | 3.97 | 3.7 | 3.7 | 3.7 | -0.28 (-7.04%) | 446,900 |
14 Apr 2021 | USD | 3.79 | 4.136 | 3.75 | 3.98 | 3.98 | +0.24 (+6.42%) | 691,200 |
13 Apr 2021 | USD | 4 | 4 | 3.7 | 3.74 | 3.74 | -0.27 (-6.73%) | 625,300 |
12 Apr 2021 | USD | 4.46 | 4.46 | 4.01 | 4.01 | 4.01 | -0.49 (-10.89%) | 842,500 |
9 Apr 2021 | USD | 4.25 | 4.64 | 4.13 | 4.5 | 4.5 | +0.18 (+4.17%) | 1,813,900 |
8 Apr 2021 | USD | 4.25 | 4.47 | 4.1 | 4.32 | 4.32 | +0.16 (+3.85%) | 1,072,100 |
7 Apr 2021 | USD | 4.43 | 4.49 | 4.16 | 4.16 | 4.16 | -0.35 (-7.76%) | 341,744 |
6 Apr 2021 | USD | 4.44 | 4.58 | 4.409 | 4.51 | 4.51 | +0.09 (+2.04%) | 381,500 |
5 Apr 2021 | USD | 4.64 | 4.68 | 4.35 | 4.42 | 4.42 | -0.15 (-3.28%) | 288,900 |
1 Apr 2021 | USD | 4.45 | 4.59 | 4.33 | 4.57 | 4.57 | +0.12 (+2.70%) | 347,300 |
31 Mar 2021 | USD | 4.39 | 4.53 | 4.32 | 4.45 | 4.45 | +0.06 (+1.37%) | 360,400 |