Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 2.78 | 2.93 | 2.77 | 2.92 | 2.92 | +0.13 (+4.66%) | 579,800 |
25 May 2021 | USD | 2.89 | 2.89 | 2.77 | 2.79 | 2.79 | -0.09 (-3.13%) | 579,900 |
24 May 2021 | USD | 2.93 | 2.93 | 2.79 | 2.88 | 2.88 | -0.03 (-1.03%) | 682,300 |
21 May 2021 | USD | 2.94 | 2.97 | 2.875 | 2.91 | 2.91 | 0.0 (0.0%) | 576,300 |
20 May 2021 | USD | 3.08 | 3.08 | 2.85 | 2.91 | 2.91 | +0.08 (+2.83%) | 730,700 |
19 May 2021 | USD | 2.877 | 2.877 | 2.73 | 2.83 | 2.83 | -0.1 (-3.41%) | 743,600 |
18 May 2021 | USD | 3 | 3.02 | 2.89 | 2.93 | 2.93 | +0.03 (+1.03%) | 790,600 |
17 May 2021 | USD | 2.95 | 2.97 | 2.84 | 2.9 | 2.9 | +0.17 (+6.23%) | 1,083,400 |
14 May 2021 | USD | 2.731 | 2.75 | 2.653 | 2.73 | 2.73 | +0.1 (+3.80%) | 641,300 |
13 May 2021 | USD | 2.72 | 2.79 | 2.56 | 2.63 | 2.63 | -0.1 (-3.66%) | 705,300 |
12 May 2021 | USD | 2.63 | 2.848 | 2.63 | 2.73 | 2.73 | +0.17 (+6.64%) | 934,800 |
11 May 2021 | USD | 2.64 | 2.71 | 2.56 | 2.56 | 2.56 | -0.2 (-7.25%) | 1,413,500 |
10 May 2021 | USD | 2.91 | 2.91 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 940,500 |
7 May 2021 | USD | 2.87 | 2.93 | 2.79 | 2.8 | 2.8 | +0.03 (+1.08%) | 528,300 |
6 May 2021 | USD | 2.88 | 2.91 | 2.69 | 2.77 | 2.77 | -0.09 (-3.15%) | 1,438,300 |
5 May 2021 | USD | 2.95 | 2.99 | 2.83 | 2.86 | 2.86 | -0.12 (-4.03%) | 709,900 |
4 May 2021 | USD | 2.87 | 3.01 | 2.8 | 2.98 | 2.98 | +0.04 (+1.36%) | 1,375,600 |
3 May 2021 | USD | 3.18 | 3.18 | 2.89 | 2.94 | 2.94 | -0.19 (-6.07%) | 1,033,600 |
30 Apr 2021 | USD | 3.1 | 3.22 | 3.05 | 3.13 | 3.13 | +0.05 (+1.62%) | 766,900 |
29 Apr 2021 | USD | 3.22 | 3.23 | 3.023 | 3.08 | 3.08 | -0.15 (-4.64%) | 817,900 |
28 Apr 2021 | USD | 2.99 | 3.34 | 2.95 | 3.23 | 3.23 | +0.22 (+7.31%) | 1,784,700 |
27 Apr 2021 | USD | 3.1 | 3.16 | 2.97 | 3.01 | 3.01 | -0.09 (-2.90%) | 831,500 |
26 Apr 2021 | USD | 2.96 | 3.14 | 2.93 | 3.1 | 3.1 | +0.15 (+5.08%) | 751,700 |
23 Apr 2021 | USD | 2.91 | 2.99 | 2.885 | 2.95 | 2.95 | +0.04 (+1.37%) | 413,400 |
22 Apr 2021 | USD | 2.864 | 2.99 | 2.77 | 2.91 | 2.91 | +0.06 (+2.11%) | 922,700 |
21 Apr 2021 | USD | 2.69 | 2.889 | 2.62 | 2.85 | 2.85 | +0.24 (+9.20%) | 878,000 |
20 Apr 2021 | USD | 2.66 | 2.699 | 2.53 | 2.61 | 2.61 | -0.1 (-3.69%) | 846,000 |
19 Apr 2021 | USD | 2.79 | 2.819 | 2.655 | 2.71 | 2.71 | -0.1 (-3.56%) | 720,800 |
16 Apr 2021 | USD | 2.81 | 2.85 | 2.712 | 2.81 | 2.81 | +0.02 (+0.72%) | 812,000 |
15 Apr 2021 | USD | 2.91 | 2.932 | 2.74 | 2.79 | 2.79 | -0.06 (-2.11%) | 849,100 |