Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 4.17 | 4.28 | 4.14 | 4.23 | 4.23 | -0.03 (-0.70%) | 2,219,700 |
18 May 2021 | USD | 4.27 | 4.39 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 2,358,700 |
17 May 2021 | USD | 4.24 | 4.28 | 4.14 | 4.23 | 4.23 | -0.08 (-1.86%) | 2,025,900 |
14 May 2021 | USD | 4.13 | 4.39 | 4.08 | 4.31 | 4.31 | +0.28 (+6.95%) | 3,773,100 |
13 May 2021 | USD | 3.97 | 4.22 | 3.91 | 4.03 | 4.03 | +0.01 (+0.25%) | 3,395,600 |
12 May 2021 | USD | 4.22 | 4.35 | 4.02 | 4.02 | 4.02 | -0.38 (-8.64%) | 3,623,100 |
11 May 2021 | USD | 3.88 | 4.48 | 3.75 | 4.4 | 4.4 | +0.33 (+8.11%) | 4,618,200 |
10 May 2021 | USD | 4.25 | 4.25 | 4.01 | 4.07 | 4.07 | -0.22 (-5.13%) | 2,920,400 |
7 May 2021 | USD | 4.07 | 4.42 | 4.03 | 4.29 | 4.29 | +0.21 (+5.15%) | 3,121,300 |
6 May 2021 | USD | 4.15 | 4.15 | 3.95 | 4.08 | 4.08 | -0.08 (-1.92%) | 3,609,200 |
5 May 2021 | USD | 4.37 | 4.39 | 4.12 | 4.16 | 4.16 | -0.16 (-3.70%) | 2,423,900 |
4 May 2021 | USD | 4.36 | 4.37 | 4.2 | 4.32 | 4.32 | -0.1 (-2.26%) | 2,803,300 |
3 May 2021 | USD | 4.62 | 4.69 | 4.4 | 4.42 | 4.42 | -0.15 (-3.28%) | 2,297,200 |
30 Apr 2021 | USD | 4.76 | 4.87 | 4.54 | 4.57 | 4.57 | -0.25 (-5.19%) | 3,183,800 |
29 Apr 2021 | USD | 4.83 | 4.9 | 4.7 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,756,500 |
28 Apr 2021 | USD | 4.84 | 4.9 | 4.75 | 4.8 | 4.8 | -0.02 (-0.41%) | 2,565,700 |
27 Apr 2021 | USD | 4.86 | 4.98 | 4.74 | 4.82 | 4.82 | -0.01 (-0.21%) | 3,018,300 |
26 Apr 2021 | USD | 4.7 | 4.84 | 4.63 | 4.83 | 4.83 | +0.15 (+3.21%) | 3,332,600 |
23 Apr 2021 | USD | 4.8 | 4.8 | 4.59 | 4.68 | 4.68 | -0.13 (-2.70%) | 3,678,100 |
22 Apr 2021 | USD | 4.58 | 4.85 | 4.4 | 4.81 | 4.81 | +0.19 (+4.11%) | 7,494,900 |
21 Apr 2021 | USD | 4.26 | 4.63 | 4.19 | 4.62 | 4.62 | +0.39 (+9.22%) | 4,801,600 |
20 Apr 2021 | USD | 4.14 | 4.3 | 4.13 | 4.23 | 4.23 | +0.07 (+1.68%) | 3,267,600 |
19 Apr 2021 | USD | 4.17 | 4.24 | 4.05 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,462,300 |
16 Apr 2021 | USD | 4.31 | 4.31 | 4.12 | 4.18 | 4.18 | -0.12 (-2.79%) | 2,778,800 |
15 Apr 2021 | USD | 4.65 | 4.66 | 4.26 | 4.3 | 4.3 | -0.26 (-5.70%) | 5,212,400 |
14 Apr 2021 | USD | 4.21 | 4.56 | 4.19 | 4.56 | 4.56 | +0.35 (+8.31%) | 5,224,200 |
13 Apr 2021 | USD | 4.22 | 4.31 | 4.09 | 4.21 | 4.21 | +0.03 (+0.72%) | 2,158,800 |
12 Apr 2021 | USD | 4.21 | 4.37 | 4.14 | 4.18 | 4.18 | -0.06 (-1.42%) | 3,115,000 |
9 Apr 2021 | USD | 4.3 | 4.34 | 4.16 | 4.24 | 4.24 | -0.08 (-1.85%) | 2,860,700 |
8 Apr 2021 | USD | 4.1 | 4.32 | 4.02 | 4.32 | 4.32 | +0.24 (+5.88%) | 2,916,900 |