Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 4.02 | 4.23 | 4 | 4.19 | 14,665 | +0.12 (+2.95%) | 108,800 |
2 Jun 2021 | USD | 4.36 | 4.39 | 3.96 | 4.07 | 14,245 | -0.34 (-7.71%) | 594,500 |
1 Jun 2021 | USD | 4.1 | 5.39 | 4.1 | 4.41 | 15,435 | +0.39 (+9.70%) | 4,341,600 |
28 May 2021 | USD | 4.18 | 4.31 | 4.02 | 4.02 | 14,070 | -0.13 (-3.13%) | 56,800 |
27 May 2021 | USD | 3.96 | 4.18 | 3.93 | 4.15 | 14,525 | +0.19 (+4.80%) | 42,800 |
26 May 2021 | USD | 3.78 | 3.98 | 3.78 | 3.96 | 13,860 | +0.15 (+3.94%) | 51,300 |
25 May 2021 | USD | 3.8 | 3.83 | 3.65 | 3.81 | 13,335 | +0.04 (+1.06%) | 32,500 |
24 May 2021 | USD | 3.93 | 3.93 | 3.7 | 3.77 | 13,195 | -0.11 (-2.84%) | 57,700 |
21 May 2021 | USD | 3.81 | 3.96 | 3.81 | 3.88 | 13,580 | +0.12 (+3.19%) | 61,700 |
20 May 2021 | USD | 3.65 | 3.81 | 3.64 | 3.76 | 13,160 | +0.13 (+3.58%) | 56,900 |
19 May 2021 | USD | 3.6 | 3.68 | 3.5 | 3.63 | 12,705 | +0.04 (+1.11%) | 33,500 |
18 May 2021 | USD | 3.77 | 3.86 | 3.5 | 3.59 | 12,565 | -0.17 (-4.52%) | 178,700 |
17 May 2021 | USD | 3.99 | 3.99 | 3.76 | 3.76 | 13,160 | -0.23 (-5.76%) | 84,100 |
14 May 2021 | USD | 3.6 | 3.99 | 3.6 | 3.99 | 13,965 | +0.46 (+13.03%) | 130,900 |
13 May 2021 | USD | 3.74 | 3.79 | 3.42 | 3.53 | 12,355 | -0.21 (-5.61%) | 174,900 |
12 May 2021 | USD | 4 | 4.01 | 3.71 | 3.74 | 13,090 | -0.28 (-6.97%) | 134,500 |
11 May 2021 | USD | 4.35 | 4.35 | 3.67 | 4.02 | 14,070 | -0.36 (-8.22%) | 403,800 |
10 May 2021 | USD | 4.6 | 4.61 | 4.35 | 4.38 | 15,330 | -0.17 (-3.74%) | 130,900 |
7 May 2021 | USD | 4.61 | 4.76 | 4.47 | 4.55 | 15,925 | -0.05 (-1.09%) | 104,400 |
6 May 2021 | USD | 4.94 | 4.98 | 4.52 | 4.6 | 16,100 | -0.37 (-7.44%) | 156,000 |
5 May 2021 | USD | 5.12 | 5.14 | 4.88 | 4.97 | 17,395 | -0.12 (-2.36%) | 44,800 |
4 May 2021 | USD | 5 | 5.18 | 4.87 | 5.09 | 17,815 | +0.02 (+0.39%) | 122,700 |
3 May 2021 | USD | 5.01 | 5.15 | 4.91 | 5.07 | 17,745 | +0.16 (+3.26%) | 95,700 |
30 Apr 2021 | USD | 5.04 | 5.16 | 4.9 | 4.91 | 17,185 | -0.21 (-4.10%) | 125,300 |
29 Apr 2021 | USD | 5.25 | 5.29 | 5.08 | 5.12 | 17,920 | -0.13 (-2.48%) | 69,700 |
28 Apr 2021 | USD | 5.05 | 5.26 | 4.95 | 5.25 | 18,375 | +0.21 (+4.17%) | 106,000 |
27 Apr 2021 | USD | 5.29 | 5.29 | 5.03 | 5.04 | 17,640 | -0.24 (-4.55%) | 115,400 |
26 Apr 2021 | USD | 5.11 | 5.41 | 5.1 | 5.28 | 18,480 | +0.06 (+1.15%) | 95,100 |
23 Apr 2021 | USD | 5.13 | 5.28 | 5.03 | 5.22 | 18,270 | +0.15 (+2.96%) | 119,192 |
22 Apr 2021 | USD | 5.09 | 5.24 | 4.95 | 5.07 | 17,745 | +0.04 (+0.80%) | 122,988 |