Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 4 | 4.05 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 11,500 |
1 Jun 2021 | USD | 4.1 | 4.15 | 3.97 | 4 | 4 | -0.15 (-3.61%) | 36,700 |
28 May 2021 | USD | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | +0.07 (+1.72%) | 17,900 |
27 May 2021 | USD | 4.07 | 4.09 | 3.97 | 4.08 | 4.08 | -0.02 (-0.49%) | 31,500 |
26 May 2021 | USD | 4.2 | 4.2 | 3.97 | 4.1 | 4.1 | -0.09 (-2.15%) | 13,800 |
25 May 2021 | USD | 4.05 | 4.19 | 4 | 4.19 | 4.19 | +0.09 (+2.20%) | 18,600 |
24 May 2021 | USD | 4.05 | 4.12 | 4.05 | 4.1 | 4.1 | +0.017 (+0.42%) | 17,400 |
21 May 2021 | USD | 4.22 | 4.22 | 3.97 | 4.083 | 4.083 | -0.137 (-3.25%) | 17,600 |
20 May 2021 | USD | 4.25 | 4.3 | 4.03 | 4.22 | 4.22 | -0.07 (-1.63%) | 27,700 |
19 May 2021 | USD | 4.45 | 4.45 | 4 | 4.29 | 4.29 | -0.11 (-2.50%) | 75,400 |
18 May 2021 | USD | 4.42 | 4.42 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 400 |
17 May 2021 | USD | 4.42 | 4.5 | 4.37 | 4.4 | 4.4 | -0.035 (-0.79%) | 8,700 |
14 May 2021 | USD | 4.6 | 4.63 | 4.38 | 4.435 | 4.435 | -0.165 (-3.59%) | 3,200 |
13 May 2021 | USD | 4.5 | 4.6 | 4.37 | 4.6 | 4.6 | +0.05 (+1.10%) | 12,800 |
12 May 2021 | USD | 4.6 | 4.7 | 4.45 | 4.55 | 4.55 | -0.1 (-2.15%) | 22,100 |
11 May 2021 | USD | 4.72 | 4.75 | 4.06 | 4.65 | 4.65 | -0.065 (-1.38%) | 34,500 |
10 May 2021 | USD | 4.75 | 4.75 | 4.7 | 4.715 | 4.715 | -0.035 (-0.74%) | 1,000 |
7 May 2021 | USD | 4.56 | 4.77 | 4.56 | 4.75 | 4.75 | +0.192 (+4.21%) | 5,800 |
6 May 2021 | USD | 4.65 | 4.65 | 4.49 | 4.558 | 4.558 | -0.122 (-2.61%) | 20,700 |
5 May 2021 | USD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 200 |
4 May 2021 | USD | 4.75 | 4.8 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,300 |
3 May 2021 | USD | 4.85 | 4.85 | 4.62 | 4.67 | 4.67 | -0.23 (-4.69%) | 28,800 |
30 Apr 2021 | USD | 4.98 | 4.98 | 4.9 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,000 |
29 Apr 2021 | USD | 4.9 | 4.98 | 4.8 | 4.85 | 4.85 | +0.002 (+0.04%) | 12,100 |
28 Apr 2021 | USD | 4.85 | 4.97 | 4.78 | 4.848 | 4.848 | -0.122 (-2.45%) | 26,700 |
27 Apr 2021 | USD | 4.88 | 4.97 | 4.85 | 4.97 | 4.97 | +0.09 (+1.84%) | 15,500 |
26 Apr 2021 | USD | 4.81 | 4.98 | 4.65 | 4.88 | 4.88 | +0.047 (+0.97%) | 21,600 |
23 Apr 2021 | USD | 4.85 | 4.95 | 4.83 | 4.833 | 4.833 | -0.017 (-0.35%) | 18,800 |
22 Apr 2021 | USD | 4.8 | 4.95 | 4.8 | 4.85 | 4.85 | +0.15 (+3.19%) | 13,000 |
21 Apr 2021 | USD | 4.6 | 4.86 | 4.6 | 4.7 | 4.7 | +0.28 (+6.33%) | 22,700 |