Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 3.84 | 3.92 | 3.79 | 3.83 | 3.83 | -0.1 (-2.54%) | 35,200 |
18 May 2021 | USD | 4.12 | 4.12 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 59,200 |
17 May 2021 | USD | 4.02 | 4.02 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 45,400 |
14 May 2021 | USD | 4.05 | 4.05 | 3.87 | 3.94 | 3.94 | +0.08 (+2.07%) | 83,700 |
13 May 2021 | USD | 3.95 | 3.95 | 3.76 | 3.86 | 3.86 | +0.01 (+0.26%) | 101,800 |
12 May 2021 | USD | 4.02 | 4.02 | 3.8 | 3.85 | 3.85 | -0.16 (-3.99%) | 34,500 |
11 May 2021 | USD | 3.87 | 4.06 | 3.87 | 4.01 | 4.01 | -0.07 (-1.72%) | 94,200 |
10 May 2021 | USD | 3.97 | 4.18 | 3.97 | 4.08 | 4.08 | +0.11 (+2.77%) | 96,100 |
7 May 2021 | USD | 3.94 | 3.99 | 3.92 | 3.97 | 3.97 | +0.07 (+1.79%) | 67,000 |
6 May 2021 | USD | 3.91 | 3.92 | 3.78 | 3.9 | 3.9 | +0.02 (+0.52%) | 208,400 |
5 May 2021 | USD | 3.75 | 3.88 | 3.74 | 3.88 | 3.88 | +0.08 (+2.11%) | 108,800 |
4 May 2021 | USD | 3.89 | 3.89 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 32,500 |
3 May 2021 | USD | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 47,400 |
30 Apr 2021 | USD | 3.94 | 3.97 | 3.8 | 3.85 | 3.85 | -0.08 (-2.04%) | 43,100 |
29 Apr 2021 | USD | 4 | 4.03 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 46,400 |
28 Apr 2021 | USD | 3.99 | 3.99 | 3.89 | 3.92 | 3.92 | -0.03 (-0.76%) | 42,700 |
27 Apr 2021 | USD | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | +0.01 (+0.25%) | 36,800 |
26 Apr 2021 | USD | 4.01 | 4.03 | 3.9 | 3.94 | 3.94 | +0.07 (+1.81%) | 51,300 |
23 Apr 2021 | USD | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | +0.06 (+1.57%) | 30,400 |
22 Apr 2021 | USD | 3.86 | 3.9 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 53,300 |
21 Apr 2021 | USD | 3.87 | 3.88 | 3.76 | 3.86 | 3.86 | 0.0 (0.0%) | 136,200 |
20 Apr 2021 | USD | 3.99 | 3.99 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 60,400 |
19 Apr 2021 | USD | 4.2 | 4.2 | 4 | 4.06 | 4.06 | -0.05 (-1.22%) | 51,500 |
16 Apr 2021 | USD | 4.03 | 4.12 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 157,900 |
15 Apr 2021 | USD | 4.06 | 4.08 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 18,700 |
14 Apr 2021 | USD | 3.98 | 4.07 | 3.97 | 4.07 | 4.07 | 0.0 (0.0%) | 39,100 |
13 Apr 2021 | USD | 4.14 | 4.14 | 3.97 | 4.07 | 4.07 | +0.05 (+1.24%) | 40,500 |
12 Apr 2021 | USD | 3.92 | 4.06 | 3.92 | 4.02 | 4.02 | -0.03 (-0.74%) | 20,700 |
9 Apr 2021 | USD | 3.91 | 4.06 | 3.91 | 4.05 | 4.05 | +0.02 (+0.50%) | 13,200 |
8 Apr 2021 | USD | 4.13 | 4.13 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 26,200 |