Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2021 | USD | 3.01 | 3.015 | 2.8 | 2.83 | 2.83 | -0.145 (-4.87%) | 140,200 |
3 Jun 2021 | USD | 3.011 | 3.021 | 2.96 | 2.975 | 2.975 | -0.05 (-1.65%) | 99,600 |
2 Jun 2021 | USD | 3.01 | 3.03 | 2.975 | 3.025 | 3.025 | +0.015 (+0.50%) | 80,300 |
1 Jun 2021 | USD | 3 | 3.08 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 110,500 |
28 May 2021 | USD | 3 | 3.027 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 68,600 |
27 May 2021 | USD | 2.94 | 3.01 | 2.92 | 2.99 | 2.99 | +0.033 (+1.12%) | 107,700 |
26 May 2021 | USD | 3 | 3.01 | 2.93 | 2.957 | 2.957 | -0.01 (-0.34%) | 87,700 |
25 May 2021 | USD | 3.01 | 3.08 | 2.95 | 2.967 | 2.967 | -0.123 (-3.98%) | 147,500 |
24 May 2021 | USD | 3.1 | 3.14 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 65,600 |
21 May 2021 | USD | 3.042 | 3.11 | 2.91 | 3.11 | 3.11 | +0.07 (+2.30%) | 257,900 |
20 May 2021 | USD | 3.08 | 3.139 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 104,900 |
19 May 2021 | USD | 3.215 | 3.215 | 3.08 | 3.08 | 3.08 | -0.09 (-2.84%) | 102,200 |
18 May 2021 | USD | 3.22 | 3.22 | 3.08 | 3.17 | 3.17 | 0.0 (0.0%) | 152,500 |
17 May 2021 | USD | 3.225 | 3.29 | 3.077 | 3.17 | 3.17 | -0.07 (-2.16%) | 208,500 |
14 May 2021 | USD | 3.05 | 3.25 | 3.05 | 3.24 | 3.24 | +0.139 (+4.48%) | 129,000 |
13 May 2021 | USD | 3.26 | 3.3 | 3.0973 | 3.101 | 3.101 | -0.159 (-4.88%) | 154,952 |
12 May 2021 | USD | 3.4 | 3.447 | 3.26 | 3.26 | 3.26 | -0.14 (-4.12%) | 204,800 |
11 May 2021 | USD | 3.5 | 3.74 | 3.3 | 3.4 | 3.4 | -0.09 (-2.58%) | 249,400 |
10 May 2021 | USD | 3.74 | 3.74 | 3.41 | 3.49 | 3.49 | +0.2 (+6.08%) | 288,200 |
7 May 2021 | USD | 3.44 | 3.705 | 3.255 | 3.29 | 3.29 | +0.04 (+1.23%) | 523,000 |
6 May 2021 | USD | 3.13 | 3.29 | 3.121 | 3.25 | 3.25 | +0.19 (+6.21%) | 588,400 |
5 May 2021 | USD | 3.065 | 3.17 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 93,500 |
4 May 2021 | USD | 3.21 | 3.21 | 3.035 | 3.14 | 3.14 | -0.02 (-0.63%) | 102,700 |
3 May 2021 | USD | 3.01 | 3.2 | 3.01 | 3.16 | 3.16 | +0.09 (+2.93%) | 101,700 |
30 Apr 2021 | USD | 3.18 | 3.18 | 3.024 | 3.07 | 3.07 | -0.1 (-3.15%) | 174,900 |
29 Apr 2021 | USD | 3.25 | 3.25 | 3.1 | 3.17 | 3.17 | -0.01 (-0.31%) | 111,000 |
28 Apr 2021 | USD | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | +0.015 (+0.47%) | 82,000 |
27 Apr 2021 | USD | 3.177 | 3.18 | 3.12 | 3.165 | 3.165 | +0.026 (+0.83%) | 67,200 |
26 Apr 2021 | USD | 3.09 | 3.675 | 3.09 | 3.139 | 3.139 | +0.046 (+1.49%) | 106,600 |
23 Apr 2021 | USD | 3.12 | 3.19 | 3.09 | 3.093 | 3.093 | -0.007 (-0.23%) | 73,400 |