Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 2.97 | 3.12 | 2.9 | 3.1 | 18.6 | +0.1 (+3.33%) | 131,100 |
18 May 2021 | USD | 2.93 | 3.09 | 2.83 | 3 | 18 | +0.12 (+4.17%) | 230,000 |
17 May 2021 | USD | 2.91 | 2.91 | 2.8 | 2.88 | 17.28 | +0.04 (+1.41%) | 98,600 |
14 May 2021 | USD | 2.79 | 2.88 | 2.71 | 2.84 | 17.04 | +0.09 (+3.27%) | 235,300 |
13 May 2021 | USD | 2.86 | 2.94 | 2.71 | 2.75 | 16.5 | -0.14 (-4.84%) | 280,700 |
12 May 2021 | USD | 2.79 | 2.96 | 2.75 | 2.89 | 17.34 | +0.09 (+3.21%) | 256,900 |
11 May 2021 | USD | 2.79 | 2.9 | 2.72 | 2.8 | 16.8 | -0.1 (-3.45%) | 302,900 |
10 May 2021 | USD | 3.04 | 3.13 | 2.9 | 2.9 | 17.4 | -0.2 (-6.45%) | 453,700 |
7 May 2021 | USD | 3.25 | 3.32 | 3.08 | 3.1 | 18.6 | -0.12 (-3.73%) | 226,300 |
6 May 2021 | USD | 3.12 | 3.26 | 3.04 | 3.22 | 19.32 | +0.08 (+2.55%) | 426,600 |
5 May 2021 | USD | 2.96 | 3.22 | 2.96 | 3.14 | 18.84 | +0.16 (+5.37%) | 172,200 |
4 May 2021 | USD | 3.08 | 3.08 | 2.9 | 2.98 | 17.88 | -0.08 (-2.61%) | 397,800 |
3 May 2021 | USD | 3.07 | 3.08 | 2.94 | 3.06 | 18.36 | +0.12 (+4.08%) | 327,500 |
30 Apr 2021 | USD | 2.89 | 3.08 | 2.89 | 2.94 | 17.64 | +0.03 (+1.03%) | 264,700 |
29 Apr 2021 | USD | 3.04 | 3.11 | 2.9 | 2.91 | 17.46 | -0.07 (-2.35%) | 207,100 |
28 Apr 2021 | USD | 3.1 | 3.12 | 2.89 | 2.98 | 17.88 | -0.14 (-4.49%) | 508,700 |
27 Apr 2021 | USD | 3.13 | 3.13 | 3.03 | 3.12 | 18.72 | +0.08 (+2.63%) | 303,900 |
26 Apr 2021 | USD | 3.15 | 3.18 | 2.99 | 3.04 | 18.24 | -0.06 (-1.94%) | 372,800 |
23 Apr 2021 | USD | 2.78 | 3.16 | 2.78 | 3.1 | 18.6 | +0.33 (+11.91%) | 395,400 |
22 Apr 2021 | USD | 2.69 | 2.89 | 2.64 | 2.77 | 16.62 | +0.14 (+5.32%) | 162,700 |
21 Apr 2021 | USD | 2.69 | 2.74 | 2.62 | 2.63 | 15.78 | -0.06 (-2.23%) | 224,600 |
20 Apr 2021 | USD | 2.77 | 2.81 | 2.66 | 2.69 | 16.14 | -0.06 (-2.18%) | 317,400 |
19 Apr 2021 | USD | 2.79 | 2.88 | 2.74 | 2.75 | 16.5 | -0.06 (-2.14%) | 513,000 |
16 Apr 2021 | USD | 2.93 | 2.93 | 2.8 | 2.81 | 16.86 | -0.1 (-3.44%) | 367,300 |
15 Apr 2021 | USD | 2.72 | 2.96 | 2.72 | 2.91 | 17.46 | +0.21 (+7.78%) | 742,700 |
14 Apr 2021 | USD | 2.7 | 2.82 | 2.69 | 2.7 | 16.2 | -0.03 (-1.10%) | 154,200 |
13 Apr 2021 | USD | 2.65 | 2.77 | 2.63 | 2.73 | 16.38 | +0.06 (+2.25%) | 219,200 |
12 Apr 2021 | USD | 3 | 3.03 | 2.64 | 2.67 | 16.02 | -0.25 (-8.56%) | 439,400 |
9 Apr 2021 | USD | 2.92 | 3.05 | 2.89 | 2.92 | 17.52 | -0.08 (-2.67%) | 246,000 |
8 Apr 2021 | USD | 3.11 | 3.19 | 2.93 | 3 | 18 | -0.09 (-2.91%) | 298,800 |