Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 4.42 | 4.66 | 4.38 | 4.62 | 4.62 | +0.37 (+8.71%) | 2,135,000 |
28 May 2021 | USD | 4.37 | 4.37 | 4.22 | 4.25 | 4.25 | -0.1 (-2.30%) | 637,700 |
27 May 2021 | USD | 4.33 | 4.415 | 4.29 | 4.35 | 4.35 | +0.07 (+1.64%) | 1,338,700 |
26 May 2021 | USD | 4.2 | 4.34 | 4.095 | 4.28 | 4.28 | +0.08 (+1.90%) | 761,400 |
25 May 2021 | USD | 4.48 | 4.53 | 4.2 | 4.2 | 4.2 | -0.33 (-7.28%) | 1,039,300 |
24 May 2021 | USD | 4.58 | 4.605 | 4.44 | 4.53 | 4.53 | +0.03 (+0.67%) | 841,100 |
21 May 2021 | USD | 4.58 | 4.63 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,344,800 |
20 May 2021 | USD | 4.48 | 4.505 | 4.32 | 4.47 | 4.47 | -0.01 (-0.22%) | 1,028,300 |
19 May 2021 | USD | 4.47 | 4.61 | 4.4 | 4.48 | 4.48 | -0.18 (-3.86%) | 1,726,600 |
18 May 2021 | USD | 4.81 | 4.81 | 4.65 | 4.66 | 4.66 | -0.13 (-2.71%) | 1,420,600 |
17 May 2021 | USD | 4.57 | 4.79 | 4.37 | 4.79 | 4.79 | +0.17 (+3.68%) | 2,202,500 |
14 May 2021 | USD | 4.3 | 4.68 | 4.3 | 4.62 | 4.62 | +0.37 (+8.71%) | 2,474,400 |
13 May 2021 | USD | 4.29 | 4.42 | 4.02 | 4.25 | 4.25 | -0.1 (-2.30%) | 1,778,600 |
12 May 2021 | USD | 4.22 | 4.63 | 4.205 | 4.35 | 4.35 | +0.16 (+3.82%) | 2,456,100 |
11 May 2021 | USD | 4.09 | 4.35 | 4.05 | 4.19 | 4.19 | -0.14 (-3.23%) | 2,020,689 |
10 May 2021 | USD | 4.5 | 4.6885 | 4.31 | 4.33 | 4.33 | -0.03 (-0.69%) | 2,718,859 |
7 May 2021 | USD | 4.02 | 4.36 | 3.97 | 4.36 | 4.36 | +0.29 (+7.13%) | 3,248,500 |
6 May 2021 | USD | 3.91 | 4.105 | 3.74 | 4.07 | 4.07 | +0.16 (+4.09%) | 2,496,900 |
5 May 2021 | USD | 3.94 | 4.06 | 3.855 | 3.91 | 3.91 | +0.03 (+0.77%) | 1,918,200 |
4 May 2021 | USD | 3.84 | 3.95 | 3.72 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,751,600 |
3 May 2021 | USD | 3.81 | 3.94 | 3.75 | 3.91 | 3.91 | +0.32 (+8.91%) | 2,655,500 |
30 Apr 2021 | USD | 3.72 | 3.81 | 3.58 | 3.59 | 3.59 | -0.23 (-6.02%) | 1,607,200 |
29 Apr 2021 | USD | 3.8 | 3.97 | 3.72 | 3.82 | 3.82 | +0.08 (+2.14%) | 1,640,400 |
28 Apr 2021 | USD | 3.43 | 3.765 | 3.42 | 3.74 | 3.74 | +0.34 (+10.00%) | 2,668,200 |
27 Apr 2021 | USD | 3.41 | 3.42 | 3.28 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,753,300 |
26 Apr 2021 | USD | 3.3 | 3.42 | 3.25 | 3.38 | 3.38 | +0.09 (+2.74%) | 1,003,300 |
23 Apr 2021 | USD | 3.21 | 3.33 | 3.14 | 3.29 | 3.29 | +0.09 (+2.81%) | 1,635,200 |
22 Apr 2021 | USD | 3.38 | 3.38 | 3.185 | 3.2 | 3.2 | -0.11 (-3.32%) | 1,534,100 |
21 Apr 2021 | USD | 3.24 | 3.39 | 3.125 | 3.31 | 3.31 | +0.05 (+1.53%) | 3,248,400 |
20 Apr 2021 | USD | 3.48 | 3.48 | 3.205 | 3.26 | 3.26 | -0.24 (-6.86%) | 3,105,200 |