Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2021 | USD | 4.07 | 4.17 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 425,000 |
4 May 2021 | USD | 3.99 | 4.1 | 3.81 | 4 | 4 | +0.15 (+3.90%) | 872,800 |
3 May 2021 | USD | 3.73 | 3.91 | 3.71 | 3.85 | 3.85 | +0.11 (+2.94%) | 638,500 |
30 Apr 2021 | USD | 4 | 4.08 | 3.7 | 3.74 | 3.74 | -0.36 (-8.78%) | 900,800 |
29 Apr 2021 | USD | 3.95 | 4.13 | 3.9 | 4.1 | 4.1 | +0.21 (+5.40%) | 1,055,000 |
28 Apr 2021 | USD | 3.85 | 4.02 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 575,700 |
27 Apr 2021 | USD | 3.77 | 3.92 | 3.75 | 3.84 | 3.84 | 0.0 (0.0%) | 471,100 |
26 Apr 2021 | USD | 3.68 | 3.89 | 3.68 | 3.84 | 3.84 | +0.12 (+3.23%) | 332,000 |
23 Apr 2021 | USD | 3.6 | 3.72 | 3.58 | 3.72 | 3.72 | +0.12 (+3.33%) | 391,100 |
22 Apr 2021 | USD | 3.51 | 3.68 | 3.46 | 3.6 | 3.6 | +0.1 (+2.86%) | 561,900 |
21 Apr 2021 | USD | 3.5 | 3.58 | 3.45 | 3.5 | 3.5 | -0.06 (-1.69%) | 657,200 |
20 Apr 2021 | USD | 3.73 | 3.73 | 3.37 | 3.56 | 3.56 | -0.17 (-4.56%) | 945,100 |
19 Apr 2021 | USD | 3.58 | 3.83 | 3.56 | 3.73 | 3.73 | +0.13 (+3.61%) | 923,900 |
16 Apr 2021 | USD | 3.65 | 3.69 | 3.59 | 3.6 | 3.6 | +0.02 (+0.56%) | 580,700 |
15 Apr 2021 | USD | 3.73 | 3.73 | 3.45 | 3.58 | 3.58 | -0.11 (-2.98%) | 823,900 |
14 Apr 2021 | USD | 3.69 | 3.82 | 3.66 | 3.69 | 3.69 | +0.06 (+1.65%) | 658,600 |
13 Apr 2021 | USD | 3.56 | 3.72 | 3.51 | 3.63 | 3.63 | +0.07 (+1.97%) | 433,200 |
12 Apr 2021 | USD | 3.67 | 3.74 | 3.53 | 3.56 | 3.56 | -0.1 (-2.73%) | 417,700 |
9 Apr 2021 | USD | 3.77 | 3.79 | 3.59 | 3.66 | 3.66 | -0.11 (-2.92%) | 391,900 |
8 Apr 2021 | USD | 3.67 | 3.78 | 3.55 | 3.77 | 3.77 | +0.06 (+1.62%) | 453,600 |
7 Apr 2021 | USD | 3.9 | 3.9 | 3.68 | 3.71 | 3.71 | -0.15 (-3.89%) | 443,000 |
6 Apr 2021 | USD | 3.81 | 3.93 | 3.8 | 3.86 | 3.86 | +0.14 (+3.76%) | 401,900 |
5 Apr 2021 | USD | 4.15 | 4.16 | 3.69 | 3.72 | 3.72 | -0.38 (-9.27%) | 953,600 |
1 Apr 2021 | USD | 3.95 | 4.13 | 3.95 | 4.1 | 4.1 | +0.2 (+5.13%) | 663,900 |
31 Mar 2021 | USD | 3.87 | 3.98 | 3.84 | 3.9 | 3.9 | +0.01 (+0.26%) | 608,500 |
30 Mar 2021 | USD | 3.86 | 3.9 | 3.72 | 3.89 | 3.89 | +0.05 (+1.30%) | 756,700 |
29 Mar 2021 | USD | 4.31 | 4.34 | 3.83 | 3.84 | 3.84 | -0.47 (-10.90%) | 1,273,200 |
26 Mar 2021 | USD | 4.25 | 4.32 | 4.13 | 4.31 | 4.31 | +0.1 (+2.38%) | 544,200 |
25 Mar 2021 | USD | 4.15 | 4.24 | 3.94 | 4.21 | 4.21 | 0.0 (0.0%) | 914,700 |
24 Mar 2021 | USD | 4.29 | 4.5 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 715,500 |