Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 3.81 | 3.82 | 3.65 | 3.72 | 3.72 | -0.16 (-4.12%) | 1,075,700 |
2 Jun 2021 | USD | 3.66 | 3.94 | 3.66 | 3.88 | 3.88 | +0.14 (+3.74%) | 1,158,400 |
1 Jun 2021 | USD | 3.82 | 3.97 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 1,066,900 |
28 May 2021 | USD | 3.92 | 3.95 | 3.71 | 3.8 | 3.8 | -0.13 (-3.31%) | 889,200 |
27 May 2021 | USD | 3.86 | 3.93 | 3.62 | 3.93 | 3.93 | +0.15 (+3.97%) | 1,461,500 |
26 May 2021 | USD | 4.08 | 4.1 | 3.7 | 3.78 | 3.78 | -0.07 (-1.82%) | 2,068,600 |
25 May 2021 | USD | 3.52 | 4.19 | 3.48 | 3.85 | 3.85 | +0.33 (+9.38%) | 7,316,400 |
24 May 2021 | USD | 3.43 | 3.55 | 3.23 | 3.52 | 3.52 | +0.17 (+5.07%) | 1,850,600 |
21 May 2021 | USD | 3.45 | 3.48 | 3.29 | 3.35 | 3.35 | -0.09 (-2.62%) | 649,300 |
20 May 2021 | USD | 3.37 | 3.47 | 3.31 | 3.44 | 3.44 | +0.1 (+2.99%) | 524,700 |
19 May 2021 | USD | 3.37 | 3.49 | 3.26 | 3.34 | 3.34 | -0.13 (-3.75%) | 656,800 |
18 May 2021 | USD | 3.54 | 3.61 | 3.35 | 3.47 | 3.47 | +0.06 (+1.76%) | 988,400 |
17 May 2021 | USD | 3.11 | 3.68 | 3.1 | 3.41 | 3.41 | +0.25 (+7.91%) | 1,507,300 |
14 May 2021 | USD | 3.06 | 3.27 | 3.05 | 3.16 | 3.16 | +0.2 (+6.76%) | 707,000 |
13 May 2021 | USD | 3.14 | 3.24 | 2.92 | 2.96 | 2.96 | -0.3 (-9.20%) | 957,900 |
12 May 2021 | USD | 3.5 | 3.52 | 3.12 | 3.26 | 3.26 | -0.06 (-1.81%) | 1,200,600 |
11 May 2021 | USD | 3.1 | 3.36 | 3.02 | 3.32 | 3.32 | +0.13 (+4.08%) | 827,500 |
10 May 2021 | USD | 3.33 | 3.41 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 788,900 |
7 May 2021 | USD | 3.45 | 3.54 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 722,800 |
6 May 2021 | USD | 3.59 | 3.6 | 3.35 | 3.38 | 3.38 | -0.15 (-4.25%) | 874,600 |
5 May 2021 | USD | 3.79 | 3.79 | 3.45 | 3.53 | 3.53 | -0.25 (-6.61%) | 602,100 |
4 May 2021 | USD | 3.81 | 3.89 | 3.64 | 3.78 | 3.78 | -0.08 (-2.07%) | 690,300 |
3 May 2021 | USD | 3.99 | 4.05 | 3.81 | 3.86 | 3.86 | -0.07 (-1.78%) | 611,600 |
30 Apr 2021 | USD | 3.9 | 4.02 | 3.86 | 3.93 | 3.93 | -0.06 (-1.50%) | 479,400 |
29 Apr 2021 | USD | 4.06 | 4.06 | 3.73 | 3.99 | 3.99 | -0.02 (-0.50%) | 680,800 |
28 Apr 2021 | USD | 3.9 | 4.12 | 3.83 | 4.01 | 4.01 | +0.08 (+2.04%) | 638,700 |
27 Apr 2021 | USD | 4.15 | 4.18 | 3.85 | 3.93 | 3.93 | -0.18 (-4.38%) | 675,200 |
26 Apr 2021 | USD | 3.97 | 4.15 | 3.85 | 4.11 | 4.11 | +0.28 (+7.31%) | 794,100 |
23 Apr 2021 | USD | 3.85 | 3.91 | 3.72 | 3.83 | 3.83 | +0.08 (+2.13%) | 587,500 |
22 Apr 2021 | USD | 3.9 | 4 | 3.7 | 3.75 | 3.75 | -0.2 (-5.06%) | 561,400 |