Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | USD | 4.65 | 4.84 | 4.5 | 4.55 | 4.55 | -0.11 (-2.36%) | 1,522,400 |
16 Jun 2021 | USD | 4.66 | 4.74 | 4.58 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,081,600 |
15 Jun 2021 | USD | 4.63 | 4.75 | 4.49 | 4.7 | 4.7 | +0.16 (+3.52%) | 1,277,500 |
14 Jun 2021 | USD | 4.57 | 4.78 | 4.53 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,427,800 |
11 Jun 2021 | USD | 4.52 | 4.83 | 4.47 | 4.53 | 4.53 | +0.07 (+1.57%) | 1,866,500 |
10 Jun 2021 | USD | 4.66 | 4.72 | 4.46 | 4.46 | 4.46 | -0.14 (-3.04%) | 1,772,100 |
9 Jun 2021 | USD | 5.1 | 5.15 | 4.57 | 4.6 | 4.6 | -0.48 (-9.45%) | 4,735,500 |
8 Jun 2021 | USD | 6.9 | 6.94 | 5.02 | 5.08 | 5.08 | -0.54 (-9.61%) | 7,277,200 |
7 Jun 2021 | USD | 5.46 | 5.74 | 5.4 | 5.62 | 5.62 | +0.23 (+4.27%) | 1,371,300 |
4 Jun 2021 | USD | 5.62 | 5.67 | 5.27 | 5.39 | 5.39 | -0.15 (-2.71%) | 1,663,800 |
3 Jun 2021 | USD | 5.24 | 5.64 | 5.2 | 5.54 | 5.54 | +0.36 (+6.95%) | 2,588,500 |
2 Jun 2021 | USD | 5.09 | 5.29 | 5.04 | 5.18 | 5.18 | +0.18 (+3.60%) | 2,045,600 |
1 Jun 2021 | USD | 4.44 | 5.05 | 4.44 | 5 | 5 | +0.64 (+14.68%) | 2,337,300 |
28 May 2021 | USD | 4.48 | 4.54 | 4.33 | 4.36 | 4.36 | -0.13 (-2.90%) | 980,500 |
27 May 2021 | USD | 4.32 | 4.59 | 4.32 | 4.49 | 4.49 | +0.21 (+4.91%) | 1,738,500 |
26 May 2021 | USD | 4.23 | 4.35 | 4.1 | 4.28 | 4.28 | +0.09 (+2.15%) | 671,900 |
25 May 2021 | USD | 4.34 | 4.45 | 4.17 | 4.19 | 4.19 | -0.14 (-3.23%) | 1,581,000 |
24 May 2021 | USD | 3.88 | 4.45 | 3.85 | 4.33 | 4.33 | +0.54 (+14.25%) | 3,269,900 |
21 May 2021 | USD | 4.02 | 4.09 | 3.76 | 3.79 | 3.79 | -0.2 (-5.01%) | 904,800 |
20 May 2021 | USD | 4 | 4.04 | 3.88 | 3.99 | 3.99 | +0.02 (+0.50%) | 564,700 |
19 May 2021 | USD | 3.9 | 4.03 | 3.85 | 3.97 | 3.97 | -0.08 (-1.98%) | 496,500 |
18 May 2021 | USD | 4.15 | 4.3 | 4.05 | 4.05 | 4.05 | -0.16 (-3.80%) | 636,200 |
17 May 2021 | USD | 4.04 | 4.24 | 4.03 | 4.21 | 4.21 | +0.12 (+2.93%) | 666,400 |
14 May 2021 | USD | 3.93 | 4.13 | 3.85 | 4.09 | 4.09 | +0.24 (+6.23%) | 804,200 |
13 May 2021 | USD | 3.95 | 4.14 | 3.74 | 3.85 | 3.85 | -0.05 (-1.28%) | 932,500 |
12 May 2021 | USD | 4.02 | 4.26 | 3.87 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,209,000 |
11 May 2021 | USD | 3.85 | 4.03 | 3.72 | 4 | 4 | +0.09 (+2.30%) | 683,700 |
10 May 2021 | USD | 4.15 | 4.37 | 3.9 | 3.91 | 3.91 | -0.2 (-4.87%) | 985,700 |
7 May 2021 | USD | 4.01 | 4.22 | 3.86 | 4.11 | 4.11 | +0.12 (+3.01%) | 744,000 |
6 May 2021 | USD | 4.02 | 4.03 | 3.85 | 3.99 | 3.99 | -0.04 (-0.99%) | 441,700 |