Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2021 | USD | 4.011 | 4.08 | 3.85 | 4 | 4 | -0.09 (-2.20%) | 913,100 |
5 May 2021 | USD | 3.87 | 4.11 | 3.8 | 4.09 | 4.09 | +0.25 (+6.51%) | 853,000 |
4 May 2021 | USD | 4.16 | 4.18 | 3.782 | 3.84 | 3.84 | -0.4 (-9.43%) | 1,597,200 |
3 May 2021 | USD | 4.25 | 4.3 | 4.119 | 4.24 | 4.24 | -0.05 (-1.17%) | 707,100 |
30 Apr 2021 | USD | 4.27 | 4.52 | 4.2 | 4.29 | 4.29 | -0.03 (-0.69%) | 1,048,100 |
29 Apr 2021 | USD | 4.38 | 4.6 | 4.16 | 4.32 | 4.32 | 0.0 (0.0%) | 1,900,300 |
28 Apr 2021 | USD | 4.17 | 4.38 | 4.1 | 4.32 | 4.32 | +0.18 (+4.35%) | 1,480,100 |
27 Apr 2021 | USD | 4.16 | 4.2 | 4.02 | 4.14 | 4.14 | 0.0 (0.0%) | 844,700 |
26 Apr 2021 | USD | 4.02 | 4.16 | 3.89 | 4.14 | 4.14 | +0.15 (+3.76%) | 831,200 |
23 Apr 2021 | USD | 3.8 | 4.01 | 3.76 | 3.99 | 3.99 | +0.19 (+5%) | 1,079,300 |
22 Apr 2021 | USD | 3.67 | 3.91 | 3.59 | 3.8 | 3.8 | +0.21 (+5.85%) | 1,477,200 |
21 Apr 2021 | USD | 3.43 | 3.63 | 3.37 | 3.59 | 3.59 | +0.13 (+3.76%) | 736,100 |
20 Apr 2021 | USD | 3.56 | 3.63 | 3.36 | 3.46 | 3.46 | -0.11 (-3.08%) | 1,070,900 |
19 Apr 2021 | USD | 3.53 | 3.62 | 3.4 | 3.57 | 3.57 | -0.04 (-1.11%) | 1,252,200 |
16 Apr 2021 | USD | 3.7 | 3.73 | 3.51 | 3.61 | 3.61 | -0.13 (-3.48%) | 1,329,200 |
15 Apr 2021 | USD | 3.764 | 3.91 | 3.7 | 3.74 | 3.74 | -0.1 (-2.60%) | 840,900 |
14 Apr 2021 | USD | 3.77 | 3.93 | 3.73 | 3.84 | 3.84 | 0.0 (0.0%) | 1,142,500 |
13 Apr 2021 | USD | 3.843 | 3.85 | 3.62 | 3.84 | 3.84 | +0.05 (+1.32%) | 1,214,200 |
12 Apr 2021 | USD | 4.03 | 4.1 | 3.71 | 3.79 | 3.79 | -0.28 (-6.88%) | 1,851,600 |
9 Apr 2021 | USD | 4.19 | 4.23 | 4.02 | 4.07 | 4.07 | -0.12 (-2.86%) | 1,267,200 |
8 Apr 2021 | USD | 4.22 | 4.287 | 4.05 | 4.19 | 4.19 | +0.03 (+0.72%) | 934,400 |
7 Apr 2021 | USD | 4.41 | 4.47 | 4.12 | 4.16 | 4.16 | -0.32 (-7.14%) | 1,354,100 |
6 Apr 2021 | USD | 4.17 | 4.7 | 4.15 | 4.48 | 4.48 | +0.27 (+6.41%) | 2,570,100 |
5 Apr 2021 | USD | 4.3 | 4.44 | 4.1 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,864,100 |
1 Apr 2021 | USD | 4.27 | 4.38 | 4 | 4.22 | 4.22 | -0.12 (-2.76%) | 2,974,100 |
31 Mar 2021 | USD | 4.2 | 4.54 | 4.12 | 4.34 | 4.34 | +0.23 (+5.60%) | 2,278,300 |
30 Mar 2021 | USD | 4.52 | 4.57 | 3.88 | 4.11 | 4.11 | -0.32 (-7.22%) | 3,275,600 |
29 Mar 2021 | USD | 5.5 | 5.65 | 4.4 | 4.43 | 4.43 | -1.14 (-20.47%) | 4,540,800 |
26 Mar 2021 | USD | 5.98 | 6.95 | 4.86 | 5.57 | 5.57 | -0.4 (-6.70%) | 14,652,400 |
25 Mar 2021 | USD | 5.43 | 6.12 | 5.16 | 5.97 | 5.97 | -0.1 (-1.65%) | 6,182,300 |