Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 4.55 | 4.61 | 4.38 | 4.39 | 4.39 | -0.15 (-3.30%) | 402,400 |
27 May 2021 | USD | 4.34 | 4.6 | 4.26 | 4.54 | 4.54 | +0.23 (+5.34%) | 1,028,100 |
26 May 2021 | USD | 4.14 | 4.33 | 4.13 | 4.31 | 4.31 | +0.19 (+4.61%) | 263,600 |
25 May 2021 | USD | 4.16 | 4.22 | 4.06 | 4.12 | 4.12 | -0.05 (-1.20%) | 621,400 |
24 May 2021 | USD | 4.36 | 4.4 | 4.11 | 4.17 | 4.17 | -0.19 (-4.36%) | 593,400 |
21 May 2021 | USD | 4.38 | 4.47 | 4.31 | 4.36 | 4.36 | +0.01 (+0.23%) | 394,400 |
20 May 2021 | USD | 4.29 | 4.37 | 4.23 | 4.35 | 4.35 | +0.07 (+1.64%) | 356,000 |
19 May 2021 | USD | 4.23 | 4.3 | 4.12 | 4.28 | 4.28 | -0.01 (-0.23%) | 469,200 |
18 May 2021 | USD | 4.2 | 4.42 | 4.2 | 4.29 | 4.29 | +0.06 (+1.42%) | 819,300 |
17 May 2021 | USD | 4.3 | 4.34 | 4.19 | 4.23 | 4.23 | -0.1 (-2.31%) | 592,300 |
14 May 2021 | USD | 4.22 | 4.35 | 4.18 | 4.33 | 4.33 | +0.13 (+3.10%) | 631,900 |
13 May 2021 | USD | 4.4 | 4.42 | 4.11 | 4.2 | 4.2 | -0.18 (-4.11%) | 524,300 |
12 May 2021 | USD | 4.34 | 4.54 | 4.3 | 4.38 | 4.38 | -0.05 (-1.13%) | 518,900 |
11 May 2021 | USD | 4.3 | 4.52 | 4.21 | 4.43 | 4.43 | +0.04 (+0.91%) | 498,900 |
10 May 2021 | USD | 4.63 | 4.63 | 4.34 | 4.39 | 4.39 | -0.19 (-4.15%) | 580,000 |
7 May 2021 | USD | 4.42 | 4.78 | 4.42 | 4.58 | 4.58 | +0.12 (+2.69%) | 594,400 |
6 May 2021 | USD | 4.55 | 4.6 | 4.32 | 4.46 | 4.46 | -0.14 (-3.04%) | 734,500 |
5 May 2021 | USD | 4.65 | 4.82 | 4.55 | 4.6 | 4.6 | -0.03 (-0.65%) | 451,700 |
4 May 2021 | USD | 4.8 | 4.87 | 4.41 | 4.63 | 4.63 | -0.21 (-4.34%) | 1,381,900 |
3 May 2021 | USD | 4.91 | 5.05 | 4.73 | 4.84 | 4.84 | -0.02 (-0.41%) | 641,400 |
30 Apr 2021 | USD | 4.94 | 5.16 | 4.83 | 4.86 | 4.86 | -0.18 (-3.57%) | 803,600 |
29 Apr 2021 | USD | 5.11 | 5.15 | 4.94 | 5.04 | 5.04 | -0.04 (-0.79%) | 563,100 |
28 Apr 2021 | USD | 5.2 | 5.25 | 5.08 | 5.08 | 5.08 | -0.18 (-3.42%) | 495,800 |
27 Apr 2021 | USD | 5.56 | 5.62 | 5.19 | 5.26 | 5.26 | -0.06 (-1.13%) | 839,000 |
26 Apr 2021 | USD | 4.97 | 5.36 | 4.96 | 5.32 | 5.32 | +0.35 (+7.04%) | 946,000 |
23 Apr 2021 | USD | 5.15 | 5.24 | 4.97 | 4.97 | 4.97 | -0.17 (-3.31%) | 669,200 |
22 Apr 2021 | USD | 5.08 | 5.31 | 5.02 | 5.14 | 5.14 | +0.05 (+0.98%) | 630,200 |
21 Apr 2021 | USD | 4.84 | 5.13 | 4.8 | 5.09 | 5.09 | +0.21 (+4.30%) | 733,700 |
20 Apr 2021 | USD | 4.78 | 4.97 | 4.71 | 4.88 | 4.88 | +0.04 (+0.83%) | 881,600 |
19 Apr 2021 | USD | 5.06 | 5.09 | 4.82 | 4.84 | 4.84 | -0.21 (-4.16%) | 882,100 |